Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cecors Inc (OP: CEOS )

0.0169 +0.0012 (+7.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 29, 2020 0.0056 0.0056 0.0056 0 -0.00(-5.08%)
Sep 24, 2020 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Sep 21, 2020 0.0059 0.0059 0.0059 0 +0.00(+18.00%)
Sep 18, 2020 0.0050 0.0050 0.0050 0.0050 10,000 -0.00(-9.09%)
Sep 17, 2020 0.0055 0.0055 0.0055 50 +0.00(+0.00%)
Sep 16, 2020 0.0055 0.0055 0.0055 0.0055 230 -0.00(-14.06%)
Sep 14, 2020 0.0064 0.0064 0.0064 0 +0.00(+6.67%)
Sep 08, 2020 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Aug 28, 2020 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Aug 27, 2020 0.0060 0.0060 0.0060 0.0060 19,506 +0.00(+0.00%)
Aug 26, 2020 0.0064 0.0064 0.0060 0.0060 10,988 -0.00(-10.45%)
Aug 20, 2020 0.0067 0.0067 0.0067 0 +0.00(+0.00%)
Aug 17, 2020 0.0067 0.0067 0.0067 0 +0.00(+3.08%)
Aug 05, 2020 0.0065 0.0065 0.0065 0 -0.00(-4.41%)
Aug 03, 2020 0.0068 0.0068 0.0068 0 +0.00(+3.03%)
Jul 29, 2020 0.0066 0.0066 0.0066 0 +0.00(+0.00%)
Jul 28, 2020 0.0066 0.0066 0.0066 0.0066 10,061 +0.00(+24.53%)
Jul 24, 2020 0.0053 0.0053 0.0053 0 +0.00(+0.00%)
Jul 20, 2020 0.0053 0.0053 0.0053 0 +0.00(+6.00%)
Jul 13, 2020 0.0050 0.0050 0.0050 0 +0.00(+8.70%)
Jul 09, 2020 0.0046 0.0046 0.0046 0 -0.00(-13.21%)
Jul 06, 2020 0.0053 0.0053 0.0053 0 +0.00(+0.00%)
Jul 02, 2020 0.0050 0.0053 0.0046 0.0053 153,700 +0.00(+6.00%)
Jul 01, 2020 0.0045 0.0050 0.0045 0.0050 25,200 -0.00(-5.66%)
Jun 30, 2020 0.0040 0.0053 0.0039 0.0053 140,000 +0.00(+1.92%)
Jun 29, 2020 0.0047 0.0052 0.0047 0.0052 16,000 -0.00(-5.45%)
Jun 26, 2020 0.0055 0.0055 0.0055 0.0055 1,000 +0.00(+0.00%)
Jun 25, 2020 0.0051 0.0055 0.0051 0.0055 105,000 +0.00(+10.00%)
Jun 24, 2020 0.0040 0.0070 0.0039 0.0050 300,000 -0.00(-28.57%)
Jun 23, 2020 0.0066 0.0072 0.0039 0.0070 1,445,596 +0.00(+6.06%)
Jun 11, 2020 0.0066 0.0066 0.0066 0 +0.00(+0.00%)
Jun 09, 2020 0.0066 0.0066 0.0066 0 -0.00(-2.94%)
May 29, 2020 0.0068 0.0068 0.0068 0 +0.00(+0.00%)
May 20, 2020 0.0068 0.0068 0.0068 0 +0.00(+13.33%)
May 19, 2020 0.0052 0.0060 0.0052 0.0060 7,000 -0.00(-13.04%)
May 15, 2020 0.0069 0.0069 0.0069 0 +0.00(+2.99%)
May 12, 2020 0.0067 0.0067 0.0067 0 -0.00(-2.90%)
May 11, 2020 0.0045 0.0069 0.0045 0.0069 12,760 +0.00(+0.00%)
May 04, 2020 0.0069 0.0069 0.0069 0 -0.00(-1.43%)
May 01, 2020 0.0051 0.0070 0.0044 0.0070 127,600 +0.00(+7.69%)
Apr 29, 2020 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Apr 23, 2020 0.0065 0.0065 0.0065 0 -0.00(-4.41%)
Apr 22, 2020 0.0053 0.0068 0.0053 0.0068 29,000 -0.00(-2.86%)
Apr 20, 2020 0.0070 0.0070 0.0070 0 +0.00(+2.94%)
Apr 13, 2020 0.0068 0.0068 0.0068 0 +0.00(+41.67%)
Apr 09, 2020 0.0048 0.0048 0.0048 0.0048 40,000 +0.00(+0.00%)
Apr 07, 2020 0.0048 0.0048 0.0048 0 +0.00(+2.13%)
Apr 02, 2020 0.0047 0.0047 0.0047 0 +0.00(+51.61%)
Apr 01, 2020 0.0031 0.0031 0.0031 0.0031 158 -0.00(-35.42%)
Mar 31, 2020 0.0048 0.0048 0.0048 0.0048 158 +0.00(+2.13%)
Mar 30, 2020 0.0031 0.0048 0.0031 0.0047 35,236 +0.00(+0.00%)
Mar 27, 2020 0.0042 0.0047 0.0031 0.0047 52,200 +0.00(+17.50%)
Mar 26, 2020 0.0031 0.0040 0.0027 0.0040 130,000 +0.00(+0.00%)
Mar 20, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 19, 2020 0.0048 0.0048 0.0020 0.0040 2,156,442 -0.00(-16.67%)
Mar 13, 2020 0.0048 0.0048 0.0048 0 -0.00(-12.73%)
Mar 11, 2020 0.0055 0.0055 0.0055 0 +0.00(+34.15%)
Mar 10, 2020 0.0046 0.0046 0.0041 0.0041 70,000 -0.00(-18.00%)
Mar 09, 2020 0.0040 0.0050 0.0040 0.0050 10,130 +0.00(+0.00%)
Mar 02, 2020 0.0050 0.0050 0.0050 0 +0.00(+25.00%)
Feb 28, 2020 0.0047 0.0055 0.0040 0.0040 379,000 -0.00(-20.00%)
Feb 27, 2020 0.0050 0.0050 0.0038 0.0050 233,200 +0.00(+6.38%)
Feb 24, 2020 0.0047 0.0047 0.0047 0 +0.00(+23.68%)
Feb 21, 2020 0.0038 0.0041 0.0038 0.0038 429,000 -0.00(-24.00%)
Feb 19, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 18, 2020 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+25.00%)
Feb 14, 2020 0.0050 0.0050 0.0040 0.0040 24,400 -0.00(-2.44%)
Feb 13, 2020 0.0046 0.0046 0.0041 0.0041 102,110 -0.00(-18.00%)
Feb 10, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 07, 2020 0.0050 0.0050 0.0050 0.0050 185,000 +0.00(+0.00%)
Feb 06, 2020 0.0050 0.0050 0.0041 0.0050 230,000 +0.00(+0.00%)
Feb 05, 2020 0.0050 0.0050 0.0048 0.0050 29,400 +0.00(+0.00%)
Feb 04, 2020 0.0041 0.0050 0.0041 0.0050 65,500 +0.00(+0.00%)
Feb 03, 2020 0.0050 0.0050 0.0050 0.0050 2,000 +0.00(+0.00%)
Jan 31, 2020 0.0050 0.0050 0.0050 0.0050 25,000 +0.00(+0.00%)
Jan 30, 2020 0.0050 0.0050 0.0040 0.0050 10,100 +0.00(+11.11%)
Jan 29, 2020 0.0040 0.0050 0.0040 0.0045 113,904 -0.00(-16.67%)
Jan 27, 2020 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
Jan 23, 2020 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
Jan 22, 2020 0.0054 0.0054 0.0054 0.0054 10,000 +0.00(+0.00%)
Jan 21, 2020 0.0039 0.0054 0.0039 0.0054 57,000 +0.00(+0.00%)
Jan 16, 2020 0.0054 0.0054 0.0054 0 +0.00(+3.85%)
Jan 15, 2020 0.0047 0.0053 0.0038 0.0052 524,164 -0.00(-5.45%)
Jan 14, 2020 0.0040 0.0055 0.0038 0.0055 184,363 +0.00(+14.58%)
Jan 13, 2020 0.0055 0.0055 0.0041 0.0048 708,467 -0.00(-12.73%)
Jan 09, 2020 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Jan 07, 2020 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Jan 06, 2020 0.0042 0.0055 0.0042 0.0055 20,800 +0.00(+1.85%)
Jan 02, 2020 0.0054 0.0054 0.0054 0 +0.00(+35.00%)
Dec 31, 2019 0.0040 0.0040 0.0040 0.0040 54,600 -0.00(-27.27%)
Dec 27, 2019 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Dec 26, 2019 0.0053 0.0055 0.0046 0.0055 242,000 +0.00(+37.50%)
Dec 24, 2019 0.0044 0.0044 0.0040 0.0040 173,900 -0.00(-27.27%)
Dec 20, 2019 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Dec 19, 2019 0.0046 0.0055 0.0043 0.0055 281,979 +0.00(+7.84%)
Dec 17, 2019 0.0051 0.0051 0.0051 0 -0.00(-5.56%)
Dec 16, 2019 0.0054 0.0054 0.0054 0.0054 20,000 +0.00(+17.39%)
Dec 13, 2019 0.0052 0.0054 0.0046 0.0046 198,900 -0.00(-16.36%)
Dec 12, 2019 0.0055 0.0055 0.0055 0.0055 10,000 -0.00(-21.43%)
Dec 11, 2019 0.0052 0.0070 0.0049 0.0070 461,850 +0.00(+7.69%)
Dec 10, 2019 0.0059 0.0065 0.0059 0.0065 28,054 +0.00(+0.00%)
Dec 06, 2019 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Dec 05, 2019 0.0065 0.0065 0.0042 0.0065 286,800 +0.00(+41.30%)
Dec 04, 2019 0.0065 0.0065 0.0046 0.0046 79,416 -0.00(-29.23%)
Dec 02, 2019 0.0065 0.0065 0.0065 0 +0.00(+35.42%)
Nov 27, 2019 0.0048 0.0048 0.0048 0 -0.00(-7.69%)
Nov 26, 2019 0.0053 0.0053 0.0052 0.0052 208,000 -0.00(-11.86%)
Nov 20, 2019 0.0059 0.0059 0.0059 0 +0.00(+7.27%)
Nov 19, 2019 0.0065 0.0065 0.0055 0.0055 88,800 -0.00(-6.78%)
Nov 18, 2019 0.0059 0.0059 0.0059 0.0059 132,051 +0.00(+0.00%)
Nov 11, 2019 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Nov 08, 2019 0.0055 0.0059 0.0053 0.0059 546,800 +0.00(+18.00%)
Nov 06, 2019 0.0050 0.0050 0.0050 0 +0.00(+8.70%)
Nov 05, 2019 0.0046 0.0046 0.0046 0.0046 489,229 -0.00(-22.03%)
Nov 04, 2019 0.0059 0.0059 0.0059 0.0059 128,100 +0.00(+0.00%)
Nov 01, 2019 0.0052 0.0059 0.0052 0.0059 270,500 -0.00(-1.67%)
Oct 31, 2019 0.0046 0.0060 0.0045 0.0060 302,210 +0.00(+0.00%)
Oct 28, 2019 0.0060 0.0060 0.0060 0 +0.00(+27.66%)
Oct 25, 2019 0.0053 0.0060 0.0047 0.0047 374,200 -0.00(-21.67%)
Oct 24, 2019 0.0048 0.0060 0.0048 0.0060 66,705 +0.00(+0.00%)
Oct 23, 2019 0.0054 0.0060 0.0048 0.0060 373,320 +0.00(+0.00%)
Oct 22, 2019 0.0050 0.0062 0.0048 0.0060 426,830 +0.00(+20.00%)
Oct 21, 2019 0.0047 0.0059 0.0047 0.0050 713,550 -0.00(-16.67%)
Oct 18, 2019 0.0053 0.0060 0.0053 0.0060 10,100 +0.00(+0.00%)
Oct 17, 2019 0.0051 0.0060 0.0046 0.0060 1,544,114 +0.00(+7.14%)
Oct 16, 2019 0.0052 0.0060 0.0052 0.0056 1,574,671 -0.00(-9.68%)
Oct 15, 2019 0.0055 0.0069 0.0052 0.0062 1,612,513 +0.00(+3.33%)
Oct 14, 2019 0.0076 0.0079 0.0055 0.0060 2,961,144 -0.00(-21.05%)
Oct 11, 2019 0.0057 0.0080 0.0045 0.0076 6,711,200 +0.00(+33.33%)
Oct 10, 2019 0.0040 0.0057 0.0034 0.0057 5,784,441 +0.00(+50.00%)
Oct 09, 2019 0.0041 0.0045 0.0038 0.0038 907,588 -0.00(-15.56%)
Oct 08, 2019 0.0042 0.0046 0.0038 0.0045 1,573,263 -0.00(-2.17%)
Oct 07, 2019 0.0036 0.0048 0.0036 0.0046 1,111,277 +0.00(+31.43%)
Oct 04, 2019 0.0038 0.0038 0.0035 0.0035 1,075,900 -0.00(-12.50%)
Oct 03, 2019 0.0036 0.0040 0.0032 0.0040 978,000 +0.00(+21.21%)
Oct 02, 2019 0.0039 0.0039 0.0033 0.0033 98,050 -0.00(-17.50%)
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.