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

CEA Industries Inc. - Common Stock (NQ: CEAD )

0.6479 +0.0535 (+9.00%)
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 18, 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 (%)
Apr 17, 2024 0.5150 0.6389 0.5150 0.5944 389,623 +0.10(+21.38%)
Apr 16, 2024 0.5350 0.5595 0.4800 0.4897 119,425 -0.05(-9.70%)
Apr 15, 2024 0.5180 0.5448 0.5000 0.5423 17,193 +0.03(+6.13%)
Apr 12, 2024 0.5510 0.5510 0.5050 0.5110 176,665 -0.05(-8.75%)
Apr 11, 2024 0.5507 0.6418 0.5130 0.5600 629,860 +0.05(+8.95%)
Apr 10, 2024 0.5600 0.5588 0.5140 0.5140 191,399 -0.03(-5.57%)
Apr 09, 2024 0.5690 0.5698 0.5100 0.5443 78,873 +0.00(+0.78%)
Apr 08, 2024 0.5401 0.5601 0.5400 0.5401 4,107 -0.00(-0.41%)
Apr 05, 2024 0.5390 0.5553 0.5000 0.5423 101,281 +0.01(+1.88%)
Apr 04, 2024 0.5580 0.5600 0.5202 0.5323 186,194 -0.03(-5.67%)
Apr 03, 2024 0.5400 0.5718 0.5108 0.5643 131,004 +0.01(+2.60%)
Apr 02, 2024 0.5520 0.5670 0.5300 0.5500 20,712 -0.01(-2.15%)
Apr 01, 2024 0.5700 0.5940 0.5549 0.5621 71,627 -0.02(-3.25%)
Mar 28, 2024 0.6300 0.5800 0.5800 0.5810 234,618 -0.06(-9.89%)
Mar 27, 2024 0.6148 0.6464 0.6074 0.6448 69,475 +0.03(+4.85%)
Mar 26, 2024 0.5900 0.6244 0.5900 0.6150 27,780 +0.01(+1.00%)
Mar 25, 2024 0.5960 0.6100 0.5904 0.6089 42,673 -0.01(-0.90%)
Mar 22, 2024 0.5610 0.6249 0.5600 0.6144 94,742 +0.04(+6.13%)
Mar 21, 2024 0.5600 0.5800 0.5598 0.5789 24,016 +0.00(+0.16%)
Mar 20, 2024 0.5508 0.5799 0.5508 0.5780 21,474 +0.01(+1.76%)
Mar 19, 2024 0.5684 0.5814 0.5672 0.5680 32,309 -0.01(-0.87%)
Mar 18, 2024 0.5590 0.5817 0.5590 0.5730 33,043 +0.02(+3.08%)
Mar 15, 2024 0.5502 0.5647 0.5500 0.5559 61,757 -0.00(-0.73%)
Mar 14, 2024 0.5650 0.5650 0.5500 0.5600 69,938 +0.00(+0.11%)
Mar 13, 2024 0.5690 0.5690 0.5409 0.5594 42,330 -0.00(-0.11%)
Mar 12, 2024 0.5310 0.5600 0.5310 0.5600 11,293 -0.00(-0.83%)
Mar 11, 2024 0.5595 0.5649 0.5450 0.5647 3,779 -0.00(-0.84%)
Mar 08, 2024 0.5590 0.5695 0.5319 0.5695 71,072 +0.02(+2.80%)
Mar 07, 2024 0.5442 0.5550 0.5200 0.5540 50,392 +0.01(+2.40%)
Mar 06, 2024 0.5432 0.5700 0.5404 0.5410 27,596 -0.02(-3.39%)
Mar 05, 2024 0.5400 0.5790 0.5400 0.5600 156,949 +0.00(+0.81%)
Mar 04, 2024 0.5500 0.5668 0.5400 0.5555 64,488 +0.01(+2.66%)
Mar 01, 2024 0.5400 0.5600 0.5198 0.5411 133,772 +0.01(+2.08%)
Feb 29, 2024 0.5320 0.5320 0.5156 0.5301 21,353 -0.00(-0.08%)
Feb 28, 2024 0.5480 0.5770 0.5301 0.5305 7,470 -0.01(-1.76%)
Feb 27, 2024 0.5500 0.5790 0.5363 0.5400 8,645 -0.02(-3.21%)
Feb 26, 2024 0.5400 0.5650 0.5277 0.5579 6,851 +0.01(+1.44%)
Feb 23, 2024 0.5300 0.6400 0.5100 0.5500 146,923 +0.03(+4.82%)
Feb 22, 2024 0.5225 0.5650 0.5150 0.5247 26,455 +0.00(+0.83%)
Feb 21, 2024 0.5301 0.5301 0.5180 0.5204 3,734 -0.01(-1.83%)
Feb 20, 2024 0.5200 0.5417 0.5200 0.5301 6,420 -0.01(-0.97%)
Feb 16, 2024 0.5400 0.5401 0.5255 0.5353 8,327 -0.01(-2.67%)
Feb 15, 2024 0.5400 0.5500 0.5100 0.5500 33,403 +0.01(+1.85%)
Feb 14, 2024 0.5200 0.5400 0.5200 0.5400 11,570 +0.01(+1.87%)
Feb 13, 2024 0.5199 0.5351 0.5100 0.5301 7,427 -0.01(-1.83%)
Feb 12, 2024 0.5700 0.5700 0.5314 0.5400 15,875 -0.03(-5.26%)
Feb 09, 2024 0.5400 0.5700 0.5400 0.5700 6,684 +0.03(+5.56%)
Feb 08, 2024 0.5290 0.5500 0.5202 0.5400 10,177 +0.01(+2.08%)
Feb 07, 2024 0.5452 0.5452 0.5100 0.5290 48,160 -0.01(-2.04%)
Feb 06, 2024 0.5599 0.5599 0.5259 0.5400 7,133 -0.01(-1.94%)
Feb 05, 2024 0.5100 0.5507 0.5100 0.5507 36,310 +0.03(+5.70%)
Feb 02, 2024 0.5200 0.5799 0.5200 0.5210 5,813 -0.00(-0.67%)
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.