Cecors Inc (OP: CEOS )

0.1320 USD -0.0081 (-5.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 0.1800 0.1800 0.1400 0.1401 1,114,090 -0.03(-19.02%)
Apr 16, 2021 0.1700 0.1796 0.1650 0.1730 61,800 +0.00(+1.76%)
Apr 15, 2021 0.1700 0.1835 0.1700 0.1700 380,785 -0.01(-4.44%)
Apr 14, 2021 0.1710 0.2499 0.1620 0.1779 1,204,542 +0.01(+7.82%)
Apr 13, 2021 0.1639 0.1849 0.1610 0.1650 188,260 -0.01(-4.57%)
Apr 12, 2021 0.1658 0.1898 0.1658 0.1729 11,514 -0.01(-5.21%)
Apr 09, 2021 0.1620 0.1913 0.1620 0.1824 82,600 +0.02(+11.90%)
Apr 08, 2021 0.1550 0.1945 0.1550 0.1630 380,816 -0.01(-5.23%)
Apr 07, 2021 0.1928 0.2052 0.1700 0.1720 432,059 -0.01(-7.28%)
Apr 06, 2021 0.1800 0.2000 0.1710 0.1855 172,409 -0.00(-2.37%)
Apr 05, 2021 0.2098 0.2100 0.1900 0.1900 167,809 -0.01(-7.32%)
Apr 01, 2021 0.2196 0.2298 0.2024 0.2050 134,200 -0.01(-6.65%)
Mar 31, 2021 0.2300 0.2440 0.2101 0.2196 181,638 -0.00(-0.23%)
Mar 30, 2021 0.2500 0.2500 0.2100 0.2201 166,786 -0.02(-9.80%)
Mar 29, 2021 0.2260 0.2700 0.2125 0.2440 248,904 +0.03(+13.49%)
Mar 26, 2021 0.2200 0.2260 0.2100 0.2150 144,600 -0.01(-4.44%)
Mar 25, 2021 0.2240 0.2700 0.2100 0.2250 774,837 +0.00(+0.94%)
Mar 24, 2021 0.2195 0.2350 0.2006 0.2229 237,026 -0.01(-3.04%)
Mar 23, 2021 0.2400 0.2400 0.2020 0.2299 238,400 -0.01(-4.21%)
Mar 22, 2021 0.2000 0.3114 0.1700 0.2400 1,010,195 +0.04(+20.00%)
Mar 19, 2021 0.1935 0.2000 0.1695 0.2000 216,300 +0.00(+0.00%)
Mar 18, 2021 0.2050 0.2100 0.1870 0.2000 174,150 +0.00(+0.00%)
Mar 17, 2021 0.2450 0.2450 0.1900 0.2000 117,927 +0.00(+0.00%)
Mar 16, 2021 0.2000 0.2250 0.1850 0.2000 350,541 -0.01(-3.47%)
Mar 15, 2021 0.2400 0.2500 0.1955 0.2072 101,843 -0.00(-1.33%)
Mar 12, 2021 0.2200 0.2439 0.2100 0.2100 184,000 -0.02(-8.70%)
Mar 11, 2021 0.2200 0.2500 0.2199 0.2300 116,714 +0.01(+5.12%)
Mar 10, 2021 0.2000 0.2470 0.1800 0.2188 461,399 +0.02(+12.21%)
Mar 09, 2021 0.2195 0.2195 0.1800 0.1950 314,041 -0.01(-7.14%)
Mar 08, 2021 0.2500 0.2500 0.2100 0.2100 112,448 +0.00(+0.00%)
Mar 05, 2021 0.2500 0.2500 0.1850 0.2100 197,300 -0.02(-8.70%)
Mar 04, 2021 0.2400 0.2699 0.2000 0.2300 414,100 -0.03(-11.50%)
Mar 03, 2021 0.2700 0.2800 0.2327 0.2599 244,711 -0.00(-0.04%)
Mar 02, 2021 0.3000 0.3500 0.2500 0.2600 351,306 +0.01(+4.00%)
Mar 01, 2021 0.2300 0.3000 0.2100 0.2500 190,786 +0.02(+8.70%)
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%)
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.