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

Cecors Inc (OP: CEOS )

0.0160 -0.0021 (-11.60%)
Streaming Delayed Price Updated: 12:15 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 (%)
Sep 30, 2021 0.0658 0.0895 0.0616 0.0810 368,534 +0.01(+16.71%)
Sep 29, 2021 0.0712 0.0750 0.0694 0.0694 256,328 -0.00(-5.06%)
Sep 28, 2021 0.0750 0.0750 0.0731 0.0731 99,241 -0.00(-2.66%)
Sep 27, 2021 0.0849 0.0849 0.0750 0.0751 57,100 -0.00(-6.01%)
Sep 24, 2021 0.0850 0.0850 0.0703 0.0799 179,433 +0.00(+0.88%)
Sep 23, 2021 0.0701 0.0878 0.0701 0.0792 151,091 -0.01(-6.82%)
Sep 22, 2021 0.0820 0.0850 0.0686 0.0850 395,428 +0.00(+0.12%)
Sep 21, 2021 0.0849 0.0849 0.0731 0.0849 119,691 -0.00(-0.12%)
Sep 20, 2021 0.0750 0.0850 0.0726 0.0850 173,723 +0.01(+6.25%)
Sep 17, 2021 0.0800 0.0850 0.0800 0.0800 225,138 +0.00(+0.00%)
Sep 16, 2021 0.0750 0.0800 0.0750 0.0800 109,165 +0.01(+6.67%)
Sep 15, 2021 0.0898 0.0898 0.0706 0.0750 321,537 -0.01(-11.76%)
Sep 14, 2021 0.0850 0.0950 0.0800 0.0850 204,810 -0.01(-10.53%)
Sep 13, 2021 0.0998 0.0998 0.0795 0.0950 332,912 +0.00(+0.00%)
Sep 10, 2021 0.0862 0.0950 0.0850 0.0950 394,749 +0.01(+11.11%)
Sep 09, 2021 0.0880 0.0890 0.0800 0.0855 407,619 +0.00(+3.01%)
Sep 08, 2021 0.0835 0.0900 0.0702 0.0830 336,077 -0.01(-7.78%)
Sep 07, 2021 0.0800 0.0900 0.0800 0.0900 158,613 +0.00(+0.00%)
Sep 03, 2021 0.0898 0.0920 0.0800 0.0900 238,136 +0.00(+0.00%)
Sep 02, 2021 0.0900 0.0900 0.0900 0.0900 11,161 +0.01(+12.50%)
Sep 01, 2021 0.0920 0.0920 0.0785 0.0800 128,491 +0.01(+6.67%)
Aug 31, 2021 0.0917 0.0917 0.0750 0.0750 19,211 -0.00(-0.13%)
Aug 30, 2021 0.0673 0.0920 0.0673 0.0751 129,243 -0.02(-17.47%)
Aug 27, 2021 0.0800 0.0938 0.0800 0.0910 43,369 +0.01(+13.75%)
Aug 26, 2021 0.0700 0.0800 0.0680 0.0800 531,880 +0.00(+0.25%)
Aug 25, 2021 0.0801 0.0880 0.0646 0.0798 504,059 -0.00(-0.25%)
Aug 24, 2021 0.0900 0.0900 0.0800 0.0800 60,565 -0.00(-5.33%)
Aug 23, 2021 0.0879 0.0948 0.0750 0.0845 131,910 -0.00(-3.87%)
Aug 20, 2021 0.0833 0.0950 0.0817 0.0879 32,360 +0.00(+5.52%)
Aug 19, 2021 0.0900 0.0900 0.0802 0.0833 73,400 -0.01(-11.38%)
Aug 18, 2021 0.1100 0.1100 0.0801 0.0940 32,965 +0.00(+4.44%)
Aug 17, 2021 0.0898 0.0950 0.0770 0.0900 73,213 +0.00(+0.22%)
Aug 16, 2021 0.0800 0.0950 0.0800 0.0898 17,595 +0.01(+11.55%)
Aug 13, 2021 0.0898 0.0898 0.0800 0.0805 23,045 +0.00(+0.63%)
Aug 12, 2021 0.0883 0.1000 0.0800 0.0800 66,844 -0.01(-11.11%)
Aug 11, 2021 0.0775 0.0900 0.0775 0.0900 20,586 +0.00(+5.88%)
Aug 10, 2021 0.0775 0.0920 0.0775 0.0850 25,833 -0.00(-3.95%)
Aug 09, 2021 0.1000 0.1000 0.0780 0.0885 45,100 +0.01(+14.19%)
Aug 06, 2021 0.1000 0.1000 0.0775 0.0775 54,041 -0.01(-13.89%)
Aug 05, 2021 0.1000 0.1000 0.0850 0.0900 16,110 +0.00(+0.00%)
Aug 04, 2021 0.0900 0.1000 0.0799 0.0900 75,047 +0.01(+12.22%)
Aug 03, 2021 0.0770 0.0950 0.0770 0.0802 38,248 -0.01(-15.40%)
Aug 02, 2021 0.0943 0.1000 0.0775 0.0948 62,732 +0.01(+10.62%)
Jul 30, 2021 0.0800 0.0950 0.0770 0.0857 75,800 +0.01(+11.30%)
Jul 29, 2021 0.0760 0.0900 0.0760 0.0770 16,972 -0.02(-18.95%)
Jul 28, 2021 0.0950 0.0950 0.0732 0.0950 34,100 +0.00(+0.00%)
Jul 27, 2021 0.0950 0.0950 0.0950 0.0950 3,800 +0.00(+3.26%)
Jul 26, 2021 0.0750 0.0920 0.0721 0.0920 167,170 +0.01(+8.24%)
Jul 23, 2021 0.0780 0.0850 0.0750 0.0850 67,004 +0.00(+0.00%)
Jul 22, 2021 0.0950 0.0950 0.0847 0.0850 38,405 +0.01(+13.33%)
Jul 21, 2021 0.0900 0.0900 0.0750 0.0750 34,924 -0.01(-11.76%)
Jul 20, 2021 0.0850 0.0950 0.0850 0.0850 34,821 -0.00(-4.28%)
Jul 19, 2021 0.0935 0.0950 0.0850 0.0888 32,010 +0.00(+0.91%)
Jul 16, 2021 0.0800 0.1000 0.0800 0.0880 105,875 +0.00(+3.53%)
Jul 15, 2021 0.1100 0.1100 0.0850 0.0850 35,747 -0.02(-19.05%)
Jul 14, 2021 0.0905 0.1050 0.0740 0.1050 195,508 +0.01(+16.41%)
Jul 13, 2021 0.0857 0.0902 0.0857 0.0902 70,098 +0.00(+0.00%)
Jul 12, 2021 0.0902 0.0995 0.0811 0.0902 139,864 -0.01(-6.72%)
Jul 09, 2021 0.0902 0.1049 0.0902 0.0967 51,853 +0.00(+1.68%)
Jul 08, 2021 0.0950 0.1025 0.0925 0.0951 23,217 +0.00(+0.32%)
Jul 07, 2021 0.1150 0.1150 0.0900 0.0948 367,750 -0.02(-13.82%)
Jul 06, 2021 0.1200 0.1250 0.1050 0.1100 225,456 -0.01(-12.00%)
Jul 02, 2021 0.1200 0.1250 0.1200 0.1250 23,557 +0.01(+4.17%)
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.