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, 2022 0.0779 0.0779 0.0630 0.0779 65,435 +0.01(+11.29%)
Mar 30, 2022 0.0780 0.0780 0.0600 0.0700 178,525 +0.00(+4.63%)
Mar 29, 2022 0.0608 0.0700 0.0608 0.0669 167,737 +0.00(+3.72%)
Mar 28, 2022 0.0628 0.0645 0.0565 0.0645 65,644 +0.00(+2.71%)
Mar 25, 2022 0.0650 0.0650 0.0600 0.0628 49,050 +0.00(+0.48%)
Mar 24, 2022 0.0555 0.0715 0.0555 0.0625 45,860 +0.00(+1.79%)
Mar 23, 2022 0.0640 0.0675 0.0546 0.0614 312,226 -0.00(-4.06%)
Mar 22, 2022 0.0743 0.0749 0.0557 0.0640 128,286 -0.00(-1.54%)
Mar 21, 2022 0.0655 0.0655 0.0634 0.0650 60,150 +0.00(+0.00%)
Mar 18, 2022 0.0545 0.0796 0.0545 0.0650 88,480 +0.00(+4.84%)
Mar 17, 2022 0.0580 0.0620 0.0545 0.0620 165,839 +0.00(+4.38%)
Mar 16, 2022 0.0623 0.0645 0.0594 0.0594 95,889 -0.00(-0.67%)
Mar 15, 2022 0.0588 0.0598 0.0550 0.0598 85,764 -0.00(-0.83%)
Mar 14, 2022 0.0620 0.0620 0.0555 0.0603 378,494 +0.00(+0.17%)
Mar 11, 2022 0.0700 0.0700 0.0530 0.0602 289,109 -0.01(-8.09%)
Mar 10, 2022 0.0660 0.0660 0.0560 0.0655 206,363 -0.00(-5.76%)
Mar 09, 2022 0.0653 0.0700 0.0600 0.0695 398,569 -0.01(-7.33%)
Mar 08, 2022 0.0610 0.0840 0.0602 0.0750 563,133 +0.01(+24.58%)
Mar 07, 2022 0.0655 0.0800 0.0600 0.0602 595,575 -0.01(-19.19%)
Mar 04, 2022 0.0700 0.1050 0.0650 0.0745 839,106 +0.00(+6.43%)
Mar 03, 2022 0.0740 0.0750 0.0700 0.0700 666,274 -0.00(-6.67%)
Mar 02, 2022 0.0700 0.0779 0.0550 0.0750 479,423 +0.00(+3.45%)
Mar 01, 2022 0.0720 0.0750 0.0685 0.0725 318,917 -0.01(-6.81%)
Feb 28, 2022 0.0850 0.0853 0.0720 0.0778 385,719 -0.01(-8.47%)
Feb 25, 2022 0.0880 0.0855 0.0812 0.0850 555,910 -0.00(-0.82%)
Feb 24, 2022 0.0990 0.0990 0.0811 0.0857 628,384 -0.00(-4.78%)
Feb 23, 2022 0.0885 0.0990 0.0850 0.0900 941,444 +0.00(+1.12%)
Feb 22, 2022 0.0800 0.1050 0.0800 0.0890 1,460,001 +0.01(+12.23%)
Feb 18, 2022 0.0793 0 +0.00(+2.32%)
Feb 17, 2022 0.0718 0.0795 0.0700 0.0775 186,009 +0.00(+5.44%)
Feb 16, 2022 0.0695 0.0800 0.0685 0.0735 378,215 -0.00(-2.00%)
Feb 15, 2022 0.0755 0.0850 0.0700 0.0750 526,289 -0.00(-0.27%)
Feb 14, 2022 0.0950 0.1095 0.0750 0.0752 397,104 -0.01(-16.44%)
Feb 11, 2022 0.0990 0.1100 0.0865 0.0900 237,923 -0.01(-9.09%)
Feb 10, 2022 0.1000 0.1100 0.0980 0.0990 232,510 -0.00(-1.00%)
Feb 09, 2022 0.0796 0.1390 0.0750 0.1000 455,927 +0.02(+25.63%)
Feb 08, 2022 0.0900 0.0900 0.0796 0.0796 79,370 -0.01(-11.06%)
Feb 07, 2022 0.0938 0.1000 0.0800 0.0895 51,054 +0.00(+5.29%)
Feb 04, 2022 0.0920 0.0940 0.0846 0.0850 232,402 -0.01(-7.71%)
Feb 03, 2022 0.1025 0.1050 0.0902 0.0921 121,789 -0.01(-12.29%)
Feb 02, 2022 0.1175 0.1175 0.1000 0.1050 29,823 +0.00(+0.00%)
Feb 01, 2022 0.1000 0.1100 0.0996 0.1050 85,225 +0.00(+5.00%)
Jan 31, 2022 0.0952 0.1100 0.0850 0.1000 134,076 +0.01(+11.11%)
Jan 28, 2022 0.1200 0.1200 0.0890 0.0900 63,803 -0.00(-1.10%)
Jan 27, 2022 0.0910 0.0911 0.0910 0.0910 10,976 +0.00(+1.00%)
Jan 26, 2022 0.0774 0.0901 0.0750 0.0901 78,126 +0.02(+20.13%)
Jan 25, 2022 0.0796 0.0799 0.0700 0.0750 154,382 -0.01(-6.25%)
Jan 24, 2022 0.0900 0.0980 0.0703 0.0800 245,240 -0.02(-20.00%)
Jan 21, 2022 0.0950 0.1000 0.0900 0.1000 43,603 +0.01(+5.26%)
Jan 20, 2022 0.0818 0.1100 0.0818 0.0950 50,381 +0.00(+0.00%)
Jan 19, 2022 0.0818 0.0950 0.0780 0.0950 23,908 +0.02(+21.79%)
Jan 18, 2022 0.0900 0.0950 0.0780 0.0780 60,280 -0.01(-14.10%)
Jan 14, 2022 0.0908 0 -0.00(-4.82%)
Jan 13, 2022 0.0908 0.0955 0.0908 0.0954 71,524 -0.01(-8.27%)
Jan 12, 2022 0.1108 0.1200 0.0621 0.1040 203,587 -0.00(-0.95%)
Jan 11, 2022 0.1100 0.1150 0.1046 0.1050 197,341 -0.01(-4.55%)
Jan 10, 2022 0.1050 0.1100 0.0903 0.1100 317,958 +0.01(+10.00%)
Jan 07, 2022 0.1100 0.1100 0.0900 0.1000 911,832 +0.02(+24.84%)
Jan 06, 2022 0.1134 0.1134 0.0801 0.0801 716,568 -0.02(-19.90%)
Jan 05, 2022 0.0600 0.1080 0.0600 0.1000 2,836,279 +0.05(+96.08%)
Jan 04, 2022 0.0480 0.0510 0.0480 0.0510 4,010 +0.00(+3.03%)
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.