Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cecors Inc (OP: CEOS )

0.0177 -0.0013 (-6.84%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.2900 0.2900 0.2151 0.2300 327,600 -0.02(-8.04%)
Feb 25, 2021 0.2500 0.3004 0.2100 0.2501 789,994 +0.01(+4.25%)
Feb 24, 2021 0.2500 0.2790 0.1800 0.2399 480,715 -0.01(-4.04%)
Feb 23, 2021 0.2800 0.2800 0.1800 0.2500 734,641 -0.03(-10.71%)
Feb 22, 2021 0.3390 0.3390 0.2500 0.2800 582,571 -0.06(-17.40%)
Feb 19, 2021 0.3600 0.3600 0.3000 0.3390 247,800 -0.01(-3.14%)
Feb 18, 2021 0.3450 0.3900 0.3000 0.3500 261,932 +0.05(+16.67%)
Feb 17, 2021 0.4000 0.4000 0.1021 0.3000 505,242 -0.05(-14.29%)
Feb 16, 2021 0.3800 0.4700 0.3200 0.3500 1,230,020 -0.07(-16.67%)
Feb 12, 2021 0.3495 0.4850 0.3100 0.4200 879,300 +0.05(+14.13%)
Feb 11, 2021 0.3400 0.4000 0.3000 0.3680 574,697 +0.04(+11.52%)
Feb 10, 2021 0.2990 0.3800 0.2300 0.3300 653,483 +0.08(+29.41%)
Feb 09, 2021 0.1650 0.2700 0.1640 0.2550 1,815,810 +0.09(+56.92%)
Feb 08, 2021 0.1300 0.1650 0.1100 0.1625 734,450 +0.04(+28.97%)
Feb 05, 2021 0.1051 0.1290 0.1051 0.1260 419,900 +0.00(+0.88%)
Feb 04, 2021 0.0950 0.1260 0.0950 0.1249 610,616 +0.02(+14.27%)
Feb 03, 2021 0.1060 0.1100 0.1000 0.1093 337,322 +0.01(+5.10%)
Feb 02, 2021 0.1100 0.1100 0.0860 0.1040 374,682 +0.00(+0.97%)
Feb 01, 2021 0.0800 0.1100 0.0690 0.1030 357,084 +0.00(+3.00%)
Jan 29, 2021 0.0075 0.1079 0.0075 0.1000 787,400 -0.00(-1.96%)
Jan 28, 2021 0.1100 0.1200 0.1000 0.1020 664,712 -0.01(-9.65%)
Jan 27, 2021 0.1150 0.1200 0.1100 0.1129 621,983 -0.01(-5.36%)
Jan 26, 2021 0.1150 0.1300 0.1140 0.1193 1,047,687 +0.00(+2.23%)
Jan 25, 2021 0.1313 0.1450 0.1110 0.1167 799,256 -0.01(-7.31%)
Jan 22, 2021 0.1200 0.1285 0.1175 0.1259 485,800 +0.01(+6.69%)
Jan 21, 2021 0.1105 0.1300 0.1100 0.1180 898,475 +0.01(+4.89%)
Jan 20, 2021 0.1200 0.1500 0.1100 0.1125 931,016 -0.00(-4.17%)
Jan 19, 2021 0.1138 0.1409 0.1000 0.1174 1,050,414 +0.00(+0.69%)
Jan 15, 2021 0.1092 0.1288 0.0900 0.1166 760,400 +0.01(+6.48%)
Jan 14, 2021 0.1135 0.1440 0.0959 0.1095 2,886,070 -0.01(-6.41%)
Jan 13, 2021 0.0820 0.1190 0.0820 0.1170 1,268,036 +0.03(+28.29%)
Jan 12, 2021 0.0900 0.0920 0.0811 0.0912 958,090 +0.00(+2.47%)
Jan 11, 2021 0.0755 0.0890 0.0645 0.0890 995,287 +0.01(+11.25%)
Jan 08, 2021 0.0850 0.0895 0.0650 0.0800 3,258,400 -0.01(-9.09%)
Jan 07, 2021 0.0400 0.0923 0.0400 0.0880 4,994,789 +0.05(+109.52%)
Jan 06, 2021 0.0240 0.0500 0.0200 0.0420 6,708,247 +0.02(+61.54%)
Jan 05, 2021 0.0290 0.0293 0.0200 0.0260 4,124,325 -0.00(-3.70%)
Jan 04, 2021 0.0110 0.0290 0.0100 0.0270 9,535,540 +0.02(+147.71%)
Dec 31, 2020 0.0109 0.0109 0.0109 542,729 +0.00(+45.33%)
Dec 30, 2020 0.0068 0.0077 0.0068 0.0075 542,729 -0.00(-5.06%)
Dec 29, 2020 0.0074 0.0087 0.0070 0.0079 2,295,328 -0.00(-15.96%)
Dec 28, 2020 0.0073 0.0094 0.0073 0.0094 2,279,552 +0.00(+5.62%)
Dec 24, 2020 0.0080 0.0094 0.0071 0.0089 877,500 +0.00(+8.54%)
Dec 23, 2020 0.0066 0.0094 0.0066 0.0082 1,380,157 +0.00(+17.14%)
Dec 22, 2020 0.0085 0.0085 0.0070 0.0070 1,424,588 -0.00(-21.35%)
Dec 21, 2020 0.0100 0.0100 0.0085 0.0089 1,283,832 -0.00(-1.11%)
Dec 18, 2020 0.0196 0.0196 0.0080 0.0090 7,333,000 -0.01(-45.78%)
Dec 17, 2020 0.0210 0.0490 0.0130 0.0166 41,438,744 +0.01(+71.13%)
Dec 16, 2020 0.0085 0.0117 0.0070 0.0097 4,032,769 +0.00(+29.33%)
Dec 15, 2020 0.0065 0.0090 0.0060 0.0075 2,567,895 +0.00(+10.29%)
Dec 14, 2020 0.0070 0.0070 0.0060 0.0068 423,620 +0.00(+0.00%)
Dec 11, 2020 0.0070 0.0073 0.0058 0.0068 765,700 -0.00(-2.86%)
Dec 10, 2020 0.0060 0.0070 0.0035 0.0070 2,577,963 -0.00(-4.11%)
Dec 09, 2020 0.0086 0.0090 0.0066 0.0073 1,895,456 -0.00(-17.05%)
Dec 08, 2020 0.0127 0.0127 0.0085 0.0088 2,574,721 -0.00(-20.72%)
Dec 07, 2020 0.0120 0.0172 0.0090 0.0111 15,802,919 -0.00(-5.13%)
Dec 04, 2020 0.0070 0.0122 0.0069 0.0117 13,179,200 +0.00(+67.14%)
Dec 02, 2020 0.0070 0.0070 0.0070 0 -0.00(-7.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.