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

Cecors Inc (OP: CEOS )

0.0160 -0.0017 (-9.60%)
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 (%)
Apr 28, 2023 0.0373 0.0400 0.0250 0.0380 4,670,631 -0.00(-3.06%)
Apr 27, 2023 0.0390 0.0410 0.0370 0.0392 128,957 +0.00(+1.03%)
Apr 26, 2023 0.0370 0.0393 0.0364 0.0388 535,776 -0.00(-3.48%)
Apr 25, 2023 0.0400 0.0430 0.0364 0.0402 193,354 -0.00(-3.13%)
Apr 24, 2023 0.0400 0.0420 0.0370 0.0415 167,664 +0.00(+0.00%)
Apr 21, 2023 0.0395 0.0430 0.0390 0.0415 280,158 +0.00(+5.06%)
Apr 20, 2023 0.0440 0.0440 0.0382 0.0395 203,953 -0.00(-7.93%)
Apr 19, 2023 0.0379 0.0440 0.0377 0.0429 536,183 +0.01(+15.95%)
Apr 18, 2023 0.0365 0.0390 0.0365 0.0370 247,192 -0.00(-2.63%)
Apr 17, 2023 0.0400 0.0408 0.0365 0.0380 606,445 -0.00(-8.65%)
Apr 14, 2023 0.0395 0.0448 0.0360 0.0416 494,972 -0.00(-1.19%)
Apr 13, 2023 0.0415 0.0440 0.0388 0.0421 633,020 +0.00(+0.24%)
Apr 12, 2023 0.0445 0.0464 0.0410 0.0420 399,689 -0.00(-7.69%)
Apr 11, 2023 0.0463 0.0515 0.0402 0.0455 1,238,886 -0.00(-5.60%)
Apr 10, 2023 0.0500 0.0500 0.0460 0.0482 175,083 +0.00(+0.42%)
Apr 06, 2023 0.0460 0.0501 0.0460 0.0480 754,436 +0.00(+6.67%)
Apr 05, 2023 0.0420 0.0500 0.0401 0.0450 2,094,124 +0.00(+10.84%)
Apr 04, 2023 0.0370 0.0420 0.0368 0.0406 883,884 +0.01(+19.41%)
Apr 03, 2023 0.0340 0.0350 0.0310 0.0340 990,064 +0.00(+1.80%)
Mar 31, 2023 0.0325 0.0350 0.0325 0.0334 475,015 -0.00(-3.47%)
Mar 30, 2023 0.0345 0.0349 0.0331 0.0346 508,742 -0.00(-0.57%)
Mar 29, 2023 0.0360 0.0390 0.0300 0.0348 880,294 +0.00(+2.05%)
Mar 28, 2023 0.0366 0.0390 0.0331 0.0341 546,580 -0.00(-8.33%)
Mar 27, 2023 0.0375 0.0399 0.0351 0.0372 179,793 -0.00(-6.77%)
Mar 24, 2023 0.0399 0.0400 0.0360 0.0399 855,643 +0.00(+0.00%)
Mar 23, 2023 0.0450 0.0475 0.0360 0.0399 1,348,288 -0.01(-16.88%)
Mar 22, 2023 0.0470 0.0501 0.0450 0.0480 542,921 -0.00(-1.23%)
Mar 21, 2023 0.0497 0.0501 0.0452 0.0486 658,377 +0.00(+3.18%)
Mar 20, 2023 0.0494 0.0497 0.0455 0.0471 243,807 -0.00(-5.61%)
Mar 17, 2023 0.0500 0.0516 0.0485 0.0499 685,580 +0.00(+0.00%)
Mar 16, 2023 0.0456 0.0514 0.0421 0.0499 2,257,279 +0.01(+13.67%)
Mar 15, 2023 0.0363 0.0439 0.0321 0.0439 1,815,545 +0.01(+20.60%)
Mar 14, 2023 0.0358 0.0377 0.0301 0.0364 3,353,344 +0.00(+1.39%)
Mar 13, 2023 0.0412 0.0421 0.0330 0.0359 3,930,685 -0.01(-14.73%)
Mar 10, 2023 0.0460 0.0460 0.0405 0.0421 626,678 -0.00(-9.27%)
Mar 09, 2023 0.0523 0.0523 0.0426 0.0464 1,585,635 -0.00(-7.20%)
Mar 08, 2023 0.0526 0.0618 0.0494 0.0500 2,544,872 -0.01(-18.96%)
Mar 07, 2023 0.0700 0.0706 0.0480 0.0617 7,329,651 -0.01(-12.48%)
Mar 06, 2023 0.0670 0.0835 0.0670 0.0705 4,441,987 -0.00(-0.70%)
Mar 03, 2023 0.0719 0.0748 0.0630 0.0710 846,054 -0.00(-1.25%)
Mar 02, 2023 0.0711 0.0748 0.0700 0.0719 782,674 -0.00(-0.69%)
Mar 01, 2023 0.0750 0.0785 0.0711 0.0724 709,054 -0.00(-3.98%)
Feb 28, 2023 0.0800 0.0800 0.0711 0.0754 1,106,305 -0.00(-5.75%)
Feb 27, 2023 0.0755 0.0800 0.0700 0.0800 934,852 +0.01(+6.67%)
Feb 24, 2023 0.0763 0.0777 0.0657 0.0750 1,550,987 +0.00(+0.00%)
Feb 23, 2023 0.0720 0.0760 0.0671 0.0750 2,321,609 +0.00(+2.04%)
Feb 22, 2023 0.0776 0.0806 0.0700 0.0735 1,427,346 -0.01(-6.96%)
Feb 21, 2023 0.0827 0.0893 0.0725 0.0790 4,111,407 -0.01(-9.20%)
Feb 17, 2023 0.0715 0.0900 0.0670 0.0870 8,872,291 +0.01(+20.33%)
Feb 16, 2023 0.0750 0.0765 0.0721 0.0723 773,600 -0.00(-3.60%)
Feb 15, 2023 0.0785 0.0785 0.0718 0.0750 813,707 -0.00(-3.85%)
Feb 14, 2023 0.0700 0.0791 0.0700 0.0780 2,879,446 +0.01(+6.85%)
Feb 13, 2023 0.0745 0.0760 0.0701 0.0730 1,260,778 -0.00(-2.01%)
Feb 10, 2023 0.0728 0.0771 0.0720 0.0745 1,590,538 +0.00(+3.47%)
Feb 09, 2023 0.0705 0.0775 0.0675 0.0720 4,307,885 -0.00(-5.39%)
Feb 08, 2023 0.0660 0.0875 0.0660 0.0761 3,444,395 +0.00(+5.69%)
Feb 07, 2023 0.0847 0.0847 0.0660 0.0720 3,600,700 -0.00(-5.26%)
Feb 06, 2023 0.0930 0.0977 0.0671 0.0760 11,571,817 -0.01(-12.64%)
Feb 03, 2023 0.0562 0.0890 0.0542 0.0870 11,849,195 +0.03(+55.36%)
Feb 02, 2023 0.0540 0.0562 0.0500 0.0560 2,953,904 +0.01(+12.00%)
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.