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

Cecors Inc (OP: CEOS )

0.0186 +0.0005 (+2.76%)
Streaming Delayed Price Updated: 1:05 PM EDT, Apr 25, 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 (%)
Nov 30, 2022 0.0151 0.0151 0.0120 0.0130 464,791 -0.00(-20.73%)
Nov 29, 2022 0.0158 0.0165 0.0158 0.0164 37,800 +0.00(+1.23%)
Nov 28, 2022 0.0170 0.0180 0.0162 0.0162 51,036 -0.00(-10.00%)
Nov 25, 2022 0.0194 0.0194 0.0151 0.0180 363,822 -0.00(-7.22%)
Nov 23, 2022 0.0209 0.0209 0.0179 0.0194 750,479 -0.00(-3.00%)
Nov 22, 2022 0.0210 0.0210 0.0190 0.0200 594,740 -0.00(-4.76%)
Nov 21, 2022 0.0220 0.0225 0.0200 0.0210 911,390 -0.00(-6.67%)
Nov 18, 2022 0.0201 0.0249 0.0201 0.0225 320,724 -0.00(-4.26%)
Nov 17, 2022 0.0269 0.0269 0.0229 0.0235 436,999 -0.00(-2.08%)
Nov 16, 2022 0.0230 0.0285 0.0230 0.0240 514,943 -0.00(-4.00%)
Nov 15, 2022 0.0268 0.0268 0.0228 0.0250 240,314 -0.00(-1.96%)
Nov 14, 2022 0.0220 0.0265 0.0200 0.0255 558,192 +0.00(+19.72%)
Nov 11, 2022 0.0230 0.0235 0.0195 0.0213 60,550 -0.00(-11.25%)
Nov 10, 2022 0.0200 0.0240 0.0190 0.0240 594,834 +0.00(+20.00%)
Nov 09, 2022 0.0213 0.0213 0.0200 0.0200 167,406 +0.00(+0.00%)
Nov 08, 2022 0.0220 0.0220 0.0200 0.0200 104,600 -0.00(-10.71%)
Nov 07, 2022 0.0190 0.0228 0.0190 0.0224 263,500 +0.00(+1.82%)
Nov 04, 2022 0.0206 0.0235 0.0186 0.0220 468,989 -0.00(-7.17%)
Nov 03, 2022 0.0220 0.0240 0.0201 0.0237 161,809 +0.00(+7.73%)
Nov 02, 2022 0.0216 0.0220 0.0185 0.0220 54,415 +0.00(+0.92%)
Nov 01, 2022 0.0249 0.0250 0.0181 0.0218 200,650 +0.00(+0.93%)
Oct 31, 2022 0.0221 0.0269 0.0157 0.0216 1,457,849 -0.00(-11.84%)
Oct 28, 2022 0.0243 0.0245 0.0243 0.0245 24,500 +0.00(+6.52%)
Oct 27, 2022 0.0231 0.0231 0.0226 0.0230 150,817 -0.00(-6.12%)
Oct 26, 2022 0.0238 0.0245 0.0235 0.0245 380,508 +0.00(+0.82%)
Oct 25, 2022 0.0225 0.0259 0.0219 0.0243 334,372 +0.00(+8.00%)
Oct 24, 2022 0.0280 0.0289 0.0207 0.0225 1,389,011 -0.01(-24.24%)
Oct 21, 2022 0.0310 0.0318 0.0266 0.0297 233,324 +0.00(+2.41%)
Oct 20, 2022 0.0310 0.0319 0.0271 0.0290 471,588 -0.00(-11.59%)
Oct 19, 2022 0.0311 0.0328 0.0310 0.0328 188,680 -0.00(-1.80%)
Oct 18, 2022 0.0320 0.0340 0.0315 0.0334 198,445 +0.00(+4.37%)
Oct 17, 2022 0.0320 0.0339 0.0316 0.0320 123,752 -0.00(-7.25%)
Oct 14, 2022 0.0363 0.0363 0.0327 0.0345 171,500 -0.00(-4.96%)
Oct 13, 2022 0.0360 0.0363 0.0320 0.0363 40,008 +0.00(+0.83%)
Oct 12, 2022 0.0330 0.0364 0.0330 0.0360 263,008 +0.00(+9.09%)
Oct 11, 2022 0.0363 0.0363 0.0320 0.0330 382,897 -0.00(-1.49%)
Oct 10, 2022 0.0335 0.0357 0.0323 0.0335 411,819 +0.00(+3.72%)
Oct 07, 2022 0.0320 0.0323 0.0310 0.0323 154,625 -0.00(-6.38%)
Oct 06, 2022 0.0333 0.0349 0.0311 0.0345 54,163 +0.00(+10.93%)
Oct 05, 2022 0.0348 0.0355 0.0311 0.0311 196,421 -0.00(-12.89%)
Oct 04, 2022 0.0359 0.0360 0.0316 0.0357 57,000 +0.00(+6.25%)
Oct 03, 2022 0.0351 0.0365 0.0333 0.0336 194,197 -0.00(-11.58%)
Sep 30, 2022 0.0399 0.0399 0.0375 0.0380 98,450 +0.00(+8.57%)
Sep 29, 2022 0.0374 0.0399 0.0350 0.0350 188,000 +0.00(+4.79%)
Sep 28, 2022 0.0350 0.0350 0.0334 0.0334 98,994 -0.00(-4.30%)
Sep 27, 2022 0.0334 0.0399 0.0334 0.0349 288,892 -0.00(-10.05%)
Sep 26, 2022 0.0388 0.0388 0.0349 0.0388 7,114 +0.00(+5.43%)
Sep 23, 2022 0.0400 0.0405 0.0335 0.0368 387,712 -0.00(-3.16%)
Sep 22, 2022 0.0380 0.0390 0.0334 0.0380 1,095,811 +0.00(+0.00%)
Sep 21, 2022 0.0350 0.0390 0.0341 0.0380 562,000 +0.00(+8.57%)
Sep 20, 2022 0.0370 0.0390 0.0338 0.0350 585,024 -0.00(-10.26%)
Sep 19, 2022 0.0330 0.0390 0.0251 0.0390 1,236,551 +0.01(+30.43%)
Sep 16, 2022 0.0312 0.0349 0.0211 0.0299 604,883 -0.00(-10.75%)
Sep 15, 2022 0.0323 0.0335 0.0312 0.0335 93,650 -0.00(-0.89%)
Sep 14, 2022 0.0338 0.0338 0.0286 0.0338 177,197 +0.00(+5.62%)
Sep 13, 2022 0.0340 0.0340 0.0310 0.0320 45,276 -0.00(-5.88%)
Sep 12, 2022 0.0372 0.0372 0.0320 0.0340 281,660 -0.00(-2.02%)
Sep 09, 2022 0.0372 0.0372 0.0321 0.0347 118,110 -0.00(-6.47%)
Sep 08, 2022 0.0367 0.0371 0.0350 0.0371 104,000 +0.00(+6.00%)
Sep 07, 2022 0.0425 0.0425 0.0350 0.0350 511,645 -0.00(-12.50%)
Sep 06, 2022 0.0449 0.0450 0.0345 0.0400 208,874 +0.00(+0.00%)
Sep 02, 2022 0.0334 0.0400 0.0330 0.0400 284,481 +0.01(+26.18%)
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.