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: 3:49 PM EDT, Apr 30, 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 (%)
Jul 31, 2023 0.0408 0.0408 0.0393 0.0404 176,395 +0.00(+0.25%)
Jul 28, 2023 0.0405 0.0405 0.0385 0.0403 363,827 -0.00(-0.49%)
Jul 27, 2023 0.0362 0.0405 0.0362 0.0405 242,146 +0.00(+4.38%)
Jul 26, 2023 0.0404 0.0404 0.0362 0.0388 402,502 -0.00(-0.51%)
Jul 25, 2023 0.0390 0.0400 0.0362 0.0390 494,028 +0.00(+0.52%)
Jul 24, 2023 0.0375 0.0394 0.0375 0.0388 142,218 +0.00(+3.19%)
Jul 21, 2023 0.0390 0.0390 0.0362 0.0376 370,077 -0.00(-0.27%)
Jul 20, 2023 0.0385 0.0410 0.0363 0.0377 258,142 -0.00(-2.08%)
Jul 19, 2023 0.0380 0.0394 0.0380 0.0385 93,000 -0.00(-1.28%)
Jul 18, 2023 0.0400 0.0419 0.0380 0.0390 291,572 -0.00(-2.74%)
Jul 17, 2023 0.0414 0.0427 0.0391 0.0401 890,676 +0.00(+2.56%)
Jul 14, 2023 0.0389 0.0420 0.0380 0.0391 173,141 +0.00(+2.09%)
Jul 13, 2023 0.0380 0.0405 0.0360 0.0383 586,742 +0.00(+0.79%)
Jul 12, 2023 0.0350 0.0400 0.0339 0.0380 1,446,184 +0.00(+8.57%)
Jul 11, 2023 0.0360 0.0408 0.0345 0.0350 596,769 -0.00(-12.50%)
Jul 10, 2023 0.0350 0.0400 0.0350 0.0400 119,889 +0.00(+6.67%)
Jul 07, 2023 0.0380 0.0401 0.0361 0.0375 666,116 -0.00(-3.85%)
Jul 06, 2023 0.0430 0.0432 0.0350 0.0390 938,547 -0.00(-9.30%)
Jul 05, 2023 0.0460 0.0465 0.0400 0.0430 611,162 -0.00(-2.27%)
Jul 03, 2023 0.0433 0.0450 0.0425 0.0440 546,592 +0.00(+3.53%)
Jun 30, 2023 0.0460 0.0465 0.0397 0.0425 1,167,985 +0.00(+0.47%)
Jun 29, 2023 0.0429 0.0460 0.0405 0.0423 583,247 -0.00(-0.24%)
Jun 28, 2023 0.0415 0.0450 0.0382 0.0424 1,563,820 +0.00(+7.61%)
Jun 27, 2023 0.0350 0.0410 0.0350 0.0394 2,690,071 +0.01(+16.22%)
Jun 26, 2023 0.0328 0.0420 0.0310 0.0339 4,436,693 +0.00(+4.63%)
Jun 23, 2023 0.0289 0.0333 0.0289 0.0324 265,155 +0.00(+11.72%)
Jun 22, 2023 0.0285 0.0290 0.0260 0.0290 346,828 +0.00(+2.47%)
Jun 21, 2023 0.0280 0.0290 0.0275 0.0283 82,816 +0.00(+4.81%)
Jun 20, 2023 0.0280 0.0291 0.0270 0.0270 288,767 -0.00(-3.57%)
Jun 16, 2023 0.0260 0.0280 0.0255 0.0280 808,282 +0.00(+0.36%)
Jun 15, 2023 0.0286 0.0286 0.0250 0.0279 275,390 +0.00(+7.31%)
Jun 14, 2023 0.0304 0.0304 0.0260 0.0260 316,117 -0.00(-10.34%)
Jun 13, 2023 0.0305 0.0306 0.0270 0.0290 528,475 +0.00(+7.41%)
Jun 12, 2023 0.0357 0.0357 0.0265 0.0270 1,284,785 -0.01(-24.79%)
Jun 09, 2023 0.0385 0.0385 0.0306 0.0359 249,598 -0.00(-0.28%)
Jun 08, 2023 0.0350 0.0400 0.0300 0.0360 374,017 +0.00(+2.86%)
Jun 07, 2023 0.0385 0.0424 0.0350 0.0350 675,957 -0.00(-10.03%)
Jun 06, 2023 0.0360 0.0410 0.0350 0.0389 1,153,164 +0.00(+5.14%)
Jun 05, 2023 0.0370 0.0395 0.0330 0.0370 622,092 +0.00(+2.21%)
Jun 02, 2023 0.0299 0.0362 0.0280 0.0362 2,822,262 +0.01(+23.97%)
Jun 01, 2023 0.0299 0.0299 0.0254 0.0292 171,305 -0.00(-0.34%)
May 31, 2023 0.0297 0.0300 0.0275 0.0293 112,667 -0.00(-0.34%)
May 30, 2023 0.0258 0.0297 0.0250 0.0294 217,730 +0.00(+15.29%)
May 26, 2023 0.0280 0.0280 0.0250 0.0255 268,811 -0.00(-8.93%)
May 25, 2023 0.0248 0.0300 0.0235 0.0280 672,933 +0.00(+12.45%)
May 24, 2023 0.0249 0.0249 0.0220 0.0249 202,982 -0.00(-0.80%)
May 23, 2023 0.0253 0.0255 0.0220 0.0251 550,946 -0.00(-1.57%)
May 22, 2023 0.0245 0.0258 0.0245 0.0255 203,915 +0.00(+6.25%)
May 19, 2023 0.0271 0.0271 0.0203 0.0240 1,815,443 -0.00(-15.19%)
May 18, 2023 0.0287 0.0295 0.0280 0.0283 202,905 -0.00(-2.75%)
May 17, 2023 0.0280 0.0295 0.0279 0.0291 111,900 +0.00(+0.34%)
May 16, 2023 0.0297 0.0300 0.0280 0.0290 395,631 -0.00(-2.68%)
May 15, 2023 0.0295 0.0310 0.0274 0.0298 828,036 -0.00(-8.31%)
May 12, 2023 0.0295 0.0325 0.0295 0.0325 250,736 +0.00(+15.25%)
May 11, 2023 0.0360 0.0360 0.0270 0.0282 677,412 -0.01(-19.20%)
May 10, 2023 0.0328 0.0365 0.0315 0.0349 292,954 +0.00(+8.39%)
May 09, 2023 0.0307 0.0328 0.0295 0.0322 151,318 -0.00(-11.78%)
May 08, 2023 0.0290 0.0372 0.0280 0.0365 636,240 +0.01(+30.36%)
May 05, 2023 0.0287 0.0324 0.0263 0.0280 756,380 -0.00(-6.67%)
May 04, 2023 0.0350 0.0350 0.0280 0.0300 363,945 -0.00(-10.45%)
May 03, 2023 0.0350 0.0369 0.0335 0.0335 162,663 -0.00(-5.37%)
May 02, 2023 0.0379 0.0400 0.0350 0.0354 653,883 +0.00(+1.14%)
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.