Skip to main content

Cecors Inc (OP: CEOS )

0.0270 +0.0033 (+13.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 0.0800 0.1100 0.0690 0.1030 357,084 +0.00(+3.00%)
Jan 29, 2021 0.0075 0.1079 0.0075 0.1000 787,400 -0.00(-1.96%)
Jan 28, 2021 0.1100 0.1200 0.1000 0.1020 664,712 -0.01(-9.65%)
Jan 27, 2021 0.1150 0.1200 0.1100 0.1129 621,983 -0.01(-5.36%)
Jan 26, 2021 0.1150 0.1300 0.1140 0.1193 1,047,687 +0.00(+2.23%)
Jan 25, 2021 0.1313 0.1450 0.1110 0.1167 799,256 -0.01(-7.31%)
Jan 22, 2021 0.1200 0.1285 0.1175 0.1259 485,800 +0.01(+6.69%)
Jan 21, 2021 0.1105 0.1300 0.1100 0.1180 898,475 +0.01(+4.89%)
Jan 20, 2021 0.1200 0.1500 0.1100 0.1125 931,016 -0.00(-4.17%)
Jan 19, 2021 0.1138 0.1409 0.1000 0.1174 1,050,414 +0.00(+0.69%)
Jan 15, 2021 0.1092 0.1288 0.0900 0.1166 760,400 +0.01(+6.48%)
Jan 14, 2021 0.1135 0.1440 0.0959 0.1095 2,886,070 -0.01(-6.41%)
Jan 13, 2021 0.0820 0.1190 0.0820 0.1170 1,268,036 +0.03(+28.29%)
Jan 12, 2021 0.0900 0.0920 0.0811 0.0912 958,090 +0.00(+2.47%)
Jan 11, 2021 0.0755 0.0890 0.0645 0.0890 995,287 +0.01(+11.25%)
Jan 08, 2021 0.0850 0.0895 0.0650 0.0800 3,258,400 -0.01(-9.09%)
Jan 07, 2021 0.0400 0.0923 0.0400 0.0880 4,994,789 +0.05(+109.52%)
Jan 06, 2021 0.0240 0.0500 0.0200 0.0420 6,708,247 +0.02(+61.54%)
Jan 05, 2021 0.0290 0.0293 0.0200 0.0260 4,124,325 -0.00(-3.70%)
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.