Skip to main content

Cecors Inc (OP: CEOS )

0.0284 +0.0047 (+19.83%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.0243 0.0243 0.0243 0.0243 300 +0.00(+18.54%)
Apr 29, 2019 0.0170 0.0205 0.0170 0.0205 120,693 -0.00(-17.67%)
Apr 25, 2019 0.0249 0.0249 0.0249 0 -0.01(-22.19%)
Apr 22, 2019 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Apr 18, 2019 0.0279 0.0320 0.0279 0.0320 5,500 +0.00(+17.22%)
Apr 15, 2019 0.0273 0.0273 0.0273 0 -0.00(-0.36%)
Apr 11, 2019 0.0274 0.0274 0.0274 0 +0.00(+1.86%)
Apr 10, 2019 0.0294 0.0294 0.0200 0.0269 53,003 -0.00(-6.92%)
Apr 08, 2019 0.0289 0.0289 0.0289 0 -0.00(-0.69%)
Apr 05, 2019 0.0210 0.0291 0.0210 0.0291 150,400 +0.00(+0.69%)
Mar 29, 2019 0.0289 0.0289 0.0289 0 +0.00(+7.04%)
Mar 28, 2019 0.0173 0.0302 0.0173 0.0270 10,850 -0.00(-0.74%)
Mar 27, 2019 0.0173 0.0272 0.0173 0.0272 600 -0.00(-6.21%)
Mar 26, 2019 0.0300 0.0300 0.0214 0.0290 129,442 -0.00(-6.45%)
Mar 25, 2019 0.0214 0.0310 0.0214 0.0310 5,180 +0.00(+0.00%)
Mar 21, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Mar 20, 2019 0.0214 0.0315 0.0214 0.0310 1,266 +0.00(+0.00%)
Mar 18, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.32%)
Mar 13, 2019 0.0309 0.0309 0.0309 0 -0.00(-3.44%)
Mar 12, 2019 0.0230 0.0590 0.0230 0.0320 848,251 +0.01(+40.97%)
Mar 11, 2019 0.0200 0.0230 0.0163 0.0227 59,900 -0.01(-20.35%)
Mar 07, 2019 0.0285 0.0285 0.0285 0 +0.00(+0.00%)
Mar 06, 2019 0.0199 0.0285 0.0199 0.0285 130,400 -0.01(-25.00%)
Mar 01, 2019 0.0380 0.0380 0.0380 0 +0.00(+6.15%)
Feb 26, 2019 0.0358 0.0358 0.0358 0 -0.01(-26.64%)
Feb 22, 2019 0.0488 0.0488 0.0488 0 +0.01(+42.27%)
Feb 21, 2019 0.0300 0.0573 0.0250 0.0343 558,900 -0.03(-48.88%)
Feb 12, 2019 0.0671 0.0671 0.0671 0 +0.03(+68.59%)
Feb 11, 2019 0.0350 0.0400 0.0300 0.0398 52,445 +0.00(+10.56%)
Feb 08, 2019 0.0303 0.0360 0.0303 0.0360 175,800 -0.00(-10.00%)
Feb 07, 2019 0.0350 0.0400 0.0344 0.0400 227,900 -0.01(-17.53%)
Feb 06, 2019 0.0485 0.0485 0.0485 0.0485 200 +0.00(+9.73%)
Feb 05, 2019 0.0637 0.0660 0.0350 0.0442 338,557 -0.02(-29.05%)
Feb 04, 2019 0.0474 0.0623 0.0350 0.0623 16,375 -0.00(-1.27%)
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.