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

Cecors Inc (OP: CEOS )

0.0167 -0.0023 (-12.11%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 7, 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 (%)
Mar 31, 2020 0.0048 0.0048 0.0048 0.0048 158 +0.00(+2.13%)
Mar 30, 2020 0.0031 0.0048 0.0031 0.0047 35,236 +0.00(+0.00%)
Mar 27, 2020 0.0042 0.0047 0.0031 0.0047 52,200 +0.00(+17.50%)
Mar 26, 2020 0.0031 0.0040 0.0027 0.0040 130,000 +0.00(+0.00%)
Mar 20, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 19, 2020 0.0048 0.0048 0.0020 0.0040 2,156,442 -0.00(-16.67%)
Mar 13, 2020 0.0048 0.0048 0.0048 0 -0.00(-12.73%)
Mar 11, 2020 0.0055 0.0055 0.0055 0 +0.00(+34.15%)
Mar 10, 2020 0.0046 0.0046 0.0041 0.0041 70,000 -0.00(-18.00%)
Mar 09, 2020 0.0040 0.0050 0.0040 0.0050 10,130 +0.00(+0.00%)
Mar 02, 2020 0.0050 0.0050 0.0050 0 +0.00(+25.00%)
Feb 28, 2020 0.0047 0.0055 0.0040 0.0040 379,000 -0.00(-20.00%)
Feb 27, 2020 0.0050 0.0050 0.0038 0.0050 233,200 +0.00(+6.38%)
Feb 24, 2020 0.0047 0.0047 0.0047 0 +0.00(+23.68%)
Feb 21, 2020 0.0038 0.0041 0.0038 0.0038 429,000 -0.00(-24.00%)
Feb 19, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 18, 2020 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+25.00%)
Feb 14, 2020 0.0050 0.0050 0.0040 0.0040 24,400 -0.00(-2.44%)
Feb 13, 2020 0.0046 0.0046 0.0041 0.0041 102,110 -0.00(-18.00%)
Feb 10, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 07, 2020 0.0050 0.0050 0.0050 0.0050 185,000 +0.00(+0.00%)
Feb 06, 2020 0.0050 0.0050 0.0041 0.0050 230,000 +0.00(+0.00%)
Feb 05, 2020 0.0050 0.0050 0.0048 0.0050 29,400 +0.00(+0.00%)
Feb 04, 2020 0.0041 0.0050 0.0041 0.0050 65,500 +0.00(+0.00%)
Feb 03, 2020 0.0050 0.0050 0.0050 0.0050 2,000 +0.00(+0.00%)
Jan 31, 2020 0.0050 0.0050 0.0050 0.0050 25,000 +0.00(+0.00%)
Jan 30, 2020 0.0050 0.0050 0.0040 0.0050 10,100 +0.00(+11.11%)
Jan 29, 2020 0.0040 0.0050 0.0040 0.0045 113,904 -0.00(-16.67%)
Jan 27, 2020 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
Jan 23, 2020 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
Jan 22, 2020 0.0054 0.0054 0.0054 0.0054 10,000 +0.00(+0.00%)
Jan 21, 2020 0.0039 0.0054 0.0039 0.0054 57,000 +0.00(+0.00%)
Jan 16, 2020 0.0054 0.0054 0.0054 0 +0.00(+3.85%)
Jan 15, 2020 0.0047 0.0053 0.0038 0.0052 524,164 -0.00(-5.45%)
Jan 14, 2020 0.0040 0.0055 0.0038 0.0055 184,363 +0.00(+14.58%)
Jan 13, 2020 0.0055 0.0055 0.0041 0.0048 708,467 -0.00(-12.73%)
Jan 09, 2020 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Jan 07, 2020 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Jan 06, 2020 0.0042 0.0055 0.0042 0.0055 20,800 +0.00(+1.85%)
Jan 02, 2020 0.0054 0.0054 0.0054 0 +0.00(+35.00%)
Dec 31, 2019 0.0040 0.0040 0.0040 0.0040 54,600 -0.00(-27.27%)
Dec 27, 2019 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Dec 26, 2019 0.0053 0.0055 0.0046 0.0055 242,000 +0.00(+37.50%)
Dec 24, 2019 0.0044 0.0044 0.0040 0.0040 173,900 -0.00(-27.27%)
Dec 20, 2019 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Dec 19, 2019 0.0046 0.0055 0.0043 0.0055 281,979 +0.00(+7.84%)
Dec 17, 2019 0.0051 0.0051 0.0051 0 -0.00(-5.56%)
Dec 16, 2019 0.0054 0.0054 0.0054 0.0054 20,000 +0.00(+17.39%)
Dec 13, 2019 0.0052 0.0054 0.0046 0.0046 198,900 -0.00(-16.36%)
Dec 12, 2019 0.0055 0.0055 0.0055 0.0055 10,000 -0.00(-21.43%)
Dec 11, 2019 0.0052 0.0070 0.0049 0.0070 461,850 +0.00(+7.69%)
Dec 10, 2019 0.0059 0.0065 0.0059 0.0065 28,054 +0.00(+0.00%)
Dec 06, 2019 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Dec 05, 2019 0.0065 0.0065 0.0042 0.0065 286,800 +0.00(+41.30%)
Dec 04, 2019 0.0065 0.0065 0.0046 0.0046 79,416 -0.00(-29.23%)
Dec 02, 2019 0.0065 0.0065 0.0065 0 +0.00(+35.42%)
Nov 27, 2019 0.0048 0.0048 0.0048 0 -0.00(-7.69%)
Nov 26, 2019 0.0053 0.0053 0.0052 0.0052 208,000 -0.00(-11.86%)
Nov 20, 2019 0.0059 0.0059 0.0059 0 +0.00(+7.27%)
Nov 19, 2019 0.0065 0.0065 0.0055 0.0055 88,800 -0.00(-6.78%)
Nov 18, 2019 0.0059 0.0059 0.0059 0.0059 132,051 +0.00(+0.00%)
Nov 11, 2019 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Nov 08, 2019 0.0055 0.0059 0.0053 0.0059 546,800 +0.00(+18.00%)
Nov 06, 2019 0.0050 0.0050 0.0050 0 +0.00(+8.70%)
Nov 05, 2019 0.0046 0.0046 0.0046 0.0046 489,229 -0.00(-22.03%)
Nov 04, 2019 0.0059 0.0059 0.0059 0.0059 128,100 +0.00(+0.00%)
Nov 01, 2019 0.0052 0.0059 0.0052 0.0059 270,500 -0.00(-1.67%)
Oct 31, 2019 0.0046 0.0060 0.0045 0.0060 302,210 +0.00(+0.00%)
Oct 28, 2019 0.0060 0.0060 0.0060 0 +0.00(+27.66%)
Oct 25, 2019 0.0053 0.0060 0.0047 0.0047 374,200 -0.00(-21.67%)
Oct 24, 2019 0.0048 0.0060 0.0048 0.0060 66,705 +0.00(+0.00%)
Oct 23, 2019 0.0054 0.0060 0.0048 0.0060 373,320 +0.00(+0.00%)
Oct 22, 2019 0.0050 0.0062 0.0048 0.0060 426,830 +0.00(+20.00%)
Oct 21, 2019 0.0047 0.0059 0.0047 0.0050 713,550 -0.00(-16.67%)
Oct 18, 2019 0.0053 0.0060 0.0053 0.0060 10,100 +0.00(+0.00%)
Oct 17, 2019 0.0051 0.0060 0.0046 0.0060 1,544,114 +0.00(+7.14%)
Oct 16, 2019 0.0052 0.0060 0.0052 0.0056 1,574,671 -0.00(-9.68%)
Oct 15, 2019 0.0055 0.0069 0.0052 0.0062 1,612,513 +0.00(+3.33%)
Oct 14, 2019 0.0076 0.0079 0.0055 0.0060 2,961,144 -0.00(-21.05%)
Oct 11, 2019 0.0057 0.0080 0.0045 0.0076 6,711,200 +0.00(+33.33%)
Oct 10, 2019 0.0040 0.0057 0.0034 0.0057 5,784,441 +0.00(+50.00%)
Oct 09, 2019 0.0041 0.0045 0.0038 0.0038 907,588 -0.00(-15.56%)
Oct 08, 2019 0.0042 0.0046 0.0038 0.0045 1,573,263 -0.00(-2.17%)
Oct 07, 2019 0.0036 0.0048 0.0036 0.0046 1,111,277 +0.00(+31.43%)
Oct 04, 2019 0.0038 0.0038 0.0035 0.0035 1,075,900 -0.00(-12.50%)
Oct 03, 2019 0.0036 0.0040 0.0032 0.0040 978,000 +0.00(+21.21%)
Oct 02, 2019 0.0039 0.0039 0.0033 0.0033 98,050 -0.00(-17.50%)
Oct 01, 2019 0.0038 0.0040 0.0035 0.0040 1,073,520 +0.00(+5.26%)
Sep 30, 2019 0.0036 0.0039 0.0034 0.0038 1,846,600 -0.00(-5.00%)
Sep 26, 2019 0.0040 0.0040 0.0040 0 -0.00(-11.11%)
Sep 25, 2019 0.0043 0.0045 0.0038 0.0045 3,660,400 -0.00(-2.17%)
Sep 24, 2019 0.0037 0.0055 0.0037 0.0046 10,669,410 +0.00(+17.95%)
Sep 23, 2019 0.0041 0.0041 0.0035 0.0039 1,056,000 -0.00(-17.02%)
Sep 20, 2019 0.0045 0.0047 0.0037 0.0047 287,900 +0.00(+0.00%)
Sep 19, 2019 0.0045 0.0050 0.0031 0.0047 10,235,420 -0.00(-6.00%)
Sep 18, 2019 0.0066 0.0066 0.0050 0.0050 601,800 -0.00(-12.28%)
Sep 17, 2019 0.0057 0.0057 0.0057 0.0057 3,088 +0.00(+1.79%)
Sep 11, 2019 0.0056 0.0056 0.0056 0 -0.00(-9.68%)
Sep 06, 2019 0.0062 0.0062 0.0062 0 -0.00(-20.51%)
Sep 05, 2019 0.0078 0.0078 0.0078 150 +0.00(+0.00%)
Sep 04, 2019 0.0062 0.0078 0.0062 0.0078 70,300 -0.00(-19.59%)
Aug 30, 2019 0.0097 0.0097 0.0097 0 +0.00(+56.45%)
Aug 29, 2019 0.0064 0.0098 0.0062 0.0062 306,636 -0.00(-38.00%)
Aug 28, 2019 0.0097 0.0100 0.0097 0.0100 250,000 +0.00(+7.53%)
Aug 26, 2019 0.0093 0.0093 0.0093 0 +0.00(+0.00%)
Aug 23, 2019 0.0063 0.0093 0.0061 0.0093 227,000 +0.00(+55.00%)
Aug 22, 2019 0.0073 0.0093 0.0060 0.0060 180,499 -0.00(-17.81%)
Aug 21, 2019 0.0093 0.0093 0.0073 0.0073 24,999 +0.00(+0.00%)
Aug 20, 2019 0.0073 0.0075 0.0073 0.0073 32,350 -0.00(-1.35%)
Aug 19, 2019 0.0084 0.0084 0.0074 0.0074 30,000 -0.00(-21.28%)
Aug 14, 2019 0.0094 0.0094 0.0094 0 +0.00(+27.03%)
Aug 13, 2019 0.0076 0.0098 0.0072 0.0074 297,487 -0.00(-7.50%)
Aug 12, 2019 0.0085 0.0098 0.0066 0.0080 671,065 -0.00(-5.88%)
Aug 08, 2019 0.0085 0.0085 0.0085 0 +0.00(+30.77%)
Aug 06, 2019 0.0065 0.0065 0.0065 0 -0.00(-28.57%)
Aug 05, 2019 0.0098 0.0128 0.0063 0.0091 1,022,739 +0.00(+1.11%)
Aug 02, 2019 0.0078 0.0090 0.0078 0.0090 250,000 -0.00(-8.16%)
Aug 01, 2019 0.0099 0.0099 0.0080 0.0098 56,800 +0.00(+36.11%)
Jul 31, 2019 0.0072 0.0072 0.0072 0.0072 25,789 -0.00(-24.21%)
Jul 29, 2019 0.0095 0.0095 0.0095 0 +0.00(+25.00%)
Jul 25, 2019 0.0076 0.0076 0.0076 0 -0.00(-11.63%)
Jul 24, 2019 0.0086 0.0086 0.0086 0.0086 500 -0.00(-14.00%)
Jul 23, 2019 0.0086 0.0100 0.0086 0.0100 20,700 -0.00(-23.08%)
Jul 22, 2019 0.0130 0.0130 0.0100 0.0130 30,000 +0.00(+4.84%)
Jul 19, 2019 0.0124 0.0124 0.0124 50 +0.00(+0.00%)
Jul 18, 2019 0.0085 0.0169 0.0071 0.0124 1,649,979 +0.00(+12.73%)
Jul 17, 2019 0.0085 0.0110 0.0085 0.0110 250,300 +0.00(+0.00%)
Jul 16, 2019 0.0075 0.0110 0.0075 0.0110 100,300 +0.00(+20.88%)
Jul 15, 2019 0.0090 0.0098 0.0089 0.0091 239,855 +0.00(+8.33%)
Jul 12, 2019 0.0078 0.0085 0.0078 0.0084 300,000 +0.00(+5.00%)
Jul 10, 2019 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jul 09, 2019 0.0060 0.0080 0.0060 0.0080 550 -0.00(-8.05%)
Jul 08, 2019 0.0075 0.0087 0.0071 0.0087 787,300 -0.00(-13.00%)
Jul 05, 2019 0.0130 0.0130 0.0058 0.0100 1,923,700 -0.00(-31.51%)
Jul 03, 2019 0.0112 0.0146 0.0112 0.0146 11,000 -0.00(-2.01%)
Jul 02, 2019 0.0111 0.0149 0.0111 0.0149 110,000 +0.00(+0.00%)
Jul 01, 2019 0.0120 0.0149 0.0111 0.0149 115,800 +0.00(+35.45%)
Jun 28, 2019 0.0139 0.0139 0.0110 0.0110 100,800 -0.00(-9.84%)
Jun 25, 2019 0.0122 0.0122 0.0122 0 -0.00(-15.86%)
Jun 24, 2019 0.0145 0.0145 0.0145 43 +0.00(+0.00%)
Jun 18, 2019 0.0145 0.0145 0.0145 0 -0.00(-1.36%)
Jun 14, 2019 0.0147 0.0147 0.0147 0 +0.00(+20.49%)
Jun 13, 2019 0.0149 0.0149 0.0122 0.0122 50,000 -0.00(-26.06%)
Jun 12, 2019 0.0165 0.0165 0.0165 0.0165 50,000 +0.00(+36.36%)
Jun 11, 2019 0.0121 0.0121 0.0121 0.0121 700 -0.00(-24.38%)
Jun 10, 2019 0.0176 0.0190 0.0160 0.0160 120,000 -0.00(-11.11%)
Jun 07, 2019 0.0148 0.0180 0.0148 0.0180 48,000 +0.00(+16.13%)
Jun 06, 2019 0.0149 0.0155 0.0149 0.0155 16,747 -0.00(-8.82%)
Jun 05, 2019 0.0135 0.0170 0.0135 0.0170 184,300 +0.00(+14.09%)
Jun 04, 2019 0.0152 0.0152 0.0110 0.0149 509,634 -0.00(-7.45%)
Jun 03, 2019 0.0120 0.0175 0.0111 0.0161 375,380 -0.00(-18.27%)
May 31, 2019 0.0179 0.0199 0.0179 0.0197 327,400 +0.00(+16.57%)
May 30, 2019 0.0169 0.0169 0.0169 0.0169 10,000 -0.00(-15.08%)
May 28, 2019 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
May 22, 2019 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
May 21, 2019 0.0199 0.0199 0.0199 0.0199 7,000 +0.00(+4.74%)
May 17, 2019 0.0190 0.0190 0.0190 0 +0.00(+12.43%)
May 16, 2019 0.0110 0.0169 0.0102 0.0169 450,400 +0.00(+12.67%)
May 15, 2019 0.0160 0.0160 0.0150 0.0150 210,000 -0.01(-25.00%)
May 14, 2019 0.0150 0.0200 0.0150 0.0200 43,626 +0.00(+0.00%)
May 07, 2019 0.0200 0.0200 0.0200 0 -0.00(-8.68%)
May 03, 2019 0.0219 0.0219 0.0219 0 +0.00(+4.78%)
May 02, 2019 0.0175 0.0209 0.0175 0.0209 100,200 +0.00(+0.97%)
May 01, 2019 0.0240 0.0240 0.0160 0.0207 600 -0.00(-14.81%)
Apr 30, 2019 0.0243 0.0243 0.0243 0.0243 300 +0.00(+18.54%)
Apr 29, 2019 0.0170 0.0205 0.0170 0.0205 120,693 -0.00(-17.67%)
Apr 25, 2019 0.0249 0.0249 0.0249 0 -0.01(-22.19%)
Apr 22, 2019 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Apr 18, 2019 0.0279 0.0320 0.0279 0.0320 5,500 +0.00(+17.22%)
Apr 15, 2019 0.0273 0.0273 0.0273 0 -0.00(-0.36%)
Apr 11, 2019 0.0274 0.0274 0.0274 0 +0.00(+1.86%)
Apr 10, 2019 0.0294 0.0294 0.0200 0.0269 53,003 -0.00(-6.92%)
Apr 08, 2019 0.0289 0.0289 0.0289 0 -0.00(-0.69%)
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.