Skip to main content

Cecors Inc (OP: CEOS )

0.0269 +0.0032 (+13.50%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.0850 0.0853 0.0720 0.0778 385,719 -0.01(-8.47%)
Feb 25, 2022 0.0880 0.0855 0.0812 0.0850 555,910 -0.00(-0.82%)
Feb 24, 2022 0.0990 0.0990 0.0811 0.0857 628,384 -0.00(-4.78%)
Feb 23, 2022 0.0885 0.0990 0.0850 0.0900 941,444 +0.00(+1.12%)
Feb 22, 2022 0.0800 0.1050 0.0800 0.0890 1,460,001 +0.01(+12.23%)
Feb 18, 2022 0.0793 0 +0.00(+2.32%)
Feb 17, 2022 0.0718 0.0795 0.0700 0.0775 186,009 +0.00(+5.44%)
Feb 16, 2022 0.0695 0.0800 0.0685 0.0735 378,215 -0.00(-2.00%)
Feb 15, 2022 0.0755 0.0850 0.0700 0.0750 526,289 -0.00(-0.27%)
Feb 14, 2022 0.0950 0.1095 0.0750 0.0752 397,104 -0.01(-16.44%)
Feb 11, 2022 0.0990 0.1100 0.0865 0.0900 237,923 -0.01(-9.09%)
Feb 10, 2022 0.1000 0.1100 0.0980 0.0990 232,510 -0.00(-1.00%)
Feb 09, 2022 0.0796 0.1390 0.0750 0.1000 455,927 +0.02(+25.63%)
Feb 08, 2022 0.0900 0.0900 0.0796 0.0796 79,370 -0.01(-11.06%)
Feb 07, 2022 0.0938 0.1000 0.0800 0.0895 51,054 +0.00(+5.29%)
Feb 04, 2022 0.0920 0.0940 0.0846 0.0850 232,402 -0.01(-7.71%)
Feb 03, 2022 0.1025 0.1050 0.0902 0.0921 121,789 -0.01(-12.29%)
Feb 02, 2022 0.1175 0.1175 0.1000 0.1050 29,823 +0.00(+0.00%)
Feb 01, 2022 0.1000 0.1100 0.0996 0.1050 85,225 +0.00(+5.00%)
Jan 31, 2022 0.0952 0.1100 0.0850 0.1000 134,076 +0.01(+11.11%)
Jan 28, 2022 0.1200 0.1200 0.0890 0.0900 63,803 -0.00(-1.10%)
Jan 27, 2022 0.0910 0.0911 0.0910 0.0910 10,976 +0.00(+1.00%)
Jan 26, 2022 0.0774 0.0901 0.0750 0.0901 78,126 +0.02(+20.13%)
Jan 25, 2022 0.0796 0.0799 0.0700 0.0750 154,382 -0.01(-6.25%)
Jan 24, 2022 0.0900 0.0980 0.0703 0.0800 245,240 -0.02(-20.00%)
Jan 21, 2022 0.0950 0.1000 0.0900 0.1000 43,603 +0.01(+5.26%)
Jan 20, 2022 0.0818 0.1100 0.0818 0.0950 50,381 +0.00(+0.00%)
Jan 19, 2022 0.0818 0.0950 0.0780 0.0950 23,908 +0.02(+21.79%)
Jan 18, 2022 0.0900 0.0950 0.0780 0.0780 60,280 -0.01(-14.10%)
Jan 14, 2022 0.0908 0 -0.00(-4.82%)
Jan 13, 2022 0.0908 0.0955 0.0908 0.0954 71,524 -0.01(-8.27%)
Jan 12, 2022 0.1108 0.1200 0.0621 0.1040 203,587 -0.00(-0.95%)
Jan 11, 2022 0.1100 0.1150 0.1046 0.1050 197,341 -0.01(-4.55%)
Jan 10, 2022 0.1050 0.1100 0.0903 0.1100 317,958 +0.01(+10.00%)
Jan 07, 2022 0.1100 0.1100 0.0900 0.1000 911,832 +0.02(+24.84%)
Jan 06, 2022 0.1134 0.1134 0.0801 0.0801 716,568 -0.02(-19.90%)
Jan 05, 2022 0.0600 0.1080 0.0600 0.1000 2,836,279 +0.05(+96.08%)
Jan 04, 2022 0.0480 0.0510 0.0480 0.0510 4,010 +0.00(+3.03%)
Jan 03, 2022 0.0500 0.0500 0.0480 0.0495 2,110 +0.00(+5.32%)
Dec 31, 2021 0.0500 0.0505 0.0470 0.0470 91,700 +0.00(+0.86%)
Dec 30, 2021 0.0579 0.0579 0.0435 0.0466 135,805 -0.00(-0.85%)
Dec 29, 2021 0.0507 0.0507 0.0435 0.0470 44,500 +0.01(+13.25%)
Dec 28, 2021 0.0385 0.0550 0.0375 0.0415 109,914 +0.00(+0.97%)
Dec 27, 2021 0.0500 0.0590 0.0411 0.0411 188,648 -0.01(-17.80%)
Dec 23, 2021 0.0478 0.0639 0.0350 0.0500 1,721,328 +0.01(+16.28%)
Dec 22, 2021 0.0459 0.0485 0.0400 0.0430 107,888 -0.00(-8.51%)
Dec 21, 2021 0.0459 0.0470 0.0442 0.0470 15,501 +0.00(+2.40%)
Dec 20, 2021 0.0417 0.0460 0.0417 0.0459 67,768 +0.00(+2.23%)
Dec 17, 2021 0.0469 0.0469 0.0381 0.0449 120,213 -0.00(-4.26%)
Dec 16, 2021 0.0450 0.0584 0.0435 0.0469 249,399 -0.01(-18.58%)
Dec 15, 2021 0.0501 0.0678 0.0430 0.0576 92,569 +0.00(+0.70%)
Dec 14, 2021 0.0670 0.0670 0.0563 0.0572 25,705 -0.00(-4.67%)
Dec 13, 2021 0.0700 0.0700 0.0600 0.0600 22,100 -0.01(-13.67%)
Dec 10, 2021 0.0660 0.0700 0.0502 0.0695 55,750 +0.01(+15.64%)
Dec 09, 2021 0.0500 0.0699 0.0500 0.0601 172,328 +0.01(+9.47%)
Dec 08, 2021 0.0499 0.0549 0.0497 0.0549 12,733 +0.01(+10.46%)
Dec 07, 2021 0.0499 0.0499 0.0485 0.0497 22,900 +0.00(+4.85%)
Dec 06, 2021 0.0500 0.0550 0.0472 0.0474 44,750 +0.00(+0.42%)
Dec 03, 2021 0.0550 0.0550 0.0472 0.0472 100,444 -0.01(-14.18%)
Dec 02, 2021 0.0550 0.0550 0.0450 0.0550 146,350 -0.00(-0.18%)
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.