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

Cecors Inc (OP: CEOS )

0.0160 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 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, 2021 0.0435 0.0459 0.0375 0.0421 680,827 +0.00(+2.43%)
Nov 29, 2021 0.0428 0.0495 0.0401 0.0411 70,480 -0.00(-0.48%)
Nov 26, 2021 0.0413 0.0680 0.0373 0.0413 673,602 -0.00(-2.82%)
Nov 24, 2021 0.0390 0.0425 0.0308 0.0425 191,450 +0.00(+8.97%)
Nov 23, 2021 0.0425 0.0425 0.0350 0.0390 170,336 -0.00(-8.24%)
Nov 22, 2021 0.0440 0.0440 0.0306 0.0425 484,151 +0.00(+1.19%)
Nov 19, 2021 0.0490 0.0490 0.0420 0.0420 103,670 -0.01(-15.15%)
Nov 18, 2021 0.0500 0.0502 0.0449 0.0495 100,236 +0.00(+2.91%)
Nov 17, 2021 0.0500 0.0590 0.0400 0.0481 647,662 -0.00(-3.80%)
Nov 16, 2021 0.0590 0.0599 0.0500 0.0500 279,725 -0.01(-17.36%)
Nov 15, 2021 0.0600 0.0690 0.0600 0.0605 188,779 -0.00(-2.42%)
Nov 12, 2021 0.0627 0.0689 0.0601 0.0620 82,250 -0.00(-0.48%)
Nov 11, 2021 0.0625 0.0695 0.0619 0.0623 28,254 +0.00(+0.48%)
Nov 09, 2021 0.0623 0.0670 0.0576 0.0620 91,374 -0.00(-7.05%)
Nov 08, 2021 0.0600 0.0670 0.0565 0.0667 85,945 -0.00(-0.30%)
Nov 05, 2021 0.0648 0.0680 0.0635 0.0669 9,620 +0.01(+15.15%)
Nov 04, 2021 0.0570 0.0600 0.0570 0.0581 85,271 +0.00(+1.93%)
Nov 03, 2021 0.0638 0.0690 0.0559 0.0570 114,121 -0.01(-17.75%)
Nov 02, 2021 0.0709 0.0709 0.0559 0.0693 32,630 -0.00(-3.35%)
Nov 01, 2021 0.0749 0.0749 0.0600 0.0717 11,498 +0.01(+19.50%)
Oct 29, 2021 0.0998 0.0998 0.0600 0.0600 466,067 -0.01(-12.79%)
Oct 28, 2021 0.0648 0.0743 0.0536 0.0688 164,168 +0.00(+1.18%)
Oct 27, 2021 0.0698 0.0698 0.0546 0.0680 45,001 +0.01(+9.85%)
Oct 26, 2021 0.0618 0.0559 0.0619 267,404 -0.01(-13.91%)
Oct 25, 2021 0.0724 0.0750 0.0650 0.0719 180,230 -0.00(-0.69%)
Oct 22, 2021 0.0561 0.0737 0.0556 0.0724 68,300 +0.00(+0.00%)
Oct 21, 2021 0.0750 0.0750 0.0560 0.0724 441,597 +0.01(+8.06%)
Oct 20, 2021 0.0575 0.0670 0.0550 0.0670 466,506 +0.01(+16.52%)
Oct 19, 2021 0.0600 0.0600 0.0538 0.0575 248,045 -0.00(-4.01%)
Oct 18, 2021 0.0550 0.0600 0.0501 0.0599 269,727 +0.01(+19.56%)
Oct 15, 2021 0.0575 0.0575 0.0501 0.0501 100,196 -0.00(-4.93%)
Oct 14, 2021 0.0550 0.0600 0.0506 0.0527 443,583 -0.00(-4.18%)
Oct 13, 2021 0.0554 0.0590 0.0518 0.0550 156,000 -0.00(-6.14%)
Oct 12, 2021 0.0604 0.0655 0.0500 0.0586 748,300 +0.00(+1.03%)
Oct 11, 2021 0.0699 0.0699 0.0580 0.0580 155,171 -0.01(-16.91%)
Oct 08, 2021 0.0640 0.0710 0.0584 0.0698 460,873 +0.01(+7.72%)
Oct 07, 2021 0.0605 0.0650 0.0590 0.0648 182,295 -0.00(-0.31%)
Oct 06, 2021 0.0600 0.0703 0.0598 0.0650 139,904 -0.01(-7.14%)
Oct 05, 2021 0.0655 0.0710 0.0600 0.0700 120,083 +0.01(+11.11%)
Oct 04, 2021 0.0700 0.0750 0.0615 0.0630 289,078 +0.00(+0.16%)
Oct 01, 2021 0.0810 0.0810 0.0611 0.0629 457,359 -0.02(-22.35%)
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%)
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.