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

Cecors Inc (OP: CEOS )

0.0198 +0.0012 (+6.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 29, 2022 0.0410 0.0500 0.0405 0.0500 530,134 +0.00(+3.52%)
Jul 28, 2022 0.0525 0.0526 0.0395 0.0483 722,455 -0.00(-5.85%)
Jul 27, 2022 0.0563 0.0607 0.0500 0.0513 733,829 -0.01(-18.57%)
Jul 26, 2022 0.0606 0.0630 0.0571 0.0630 330,477 -0.00(-3.08%)
Jul 25, 2022 0.0651 0.0651 0.0601 0.0650 448,165 -0.00(-7.01%)
Jul 22, 2022 0.0610 0.0699 0.0525 0.0699 1,313,195 +0.01(+10.95%)
Jul 21, 2022 0.0600 0.0630 0.0551 0.0630 424,591 +0.00(+5.00%)
Jul 20, 2022 0.0570 0.0600 0.0560 0.0600 246,401 +0.00(+0.00%)
Jul 19, 2022 0.0530 0.0600 0.0510 0.0600 373,900 +0.00(+9.09%)
Jul 18, 2022 0.0520 0.0570 0.0501 0.0550 682,421 +0.00(+4.17%)
Jul 15, 2022 0.0504 0.0528 0.0480 0.0528 375,422 -0.00(-0.38%)
Jul 14, 2022 0.0534 0.0545 0.0490 0.0530 453,058 +0.00(+0.38%)
Jul 13, 2022 0.0600 0.0600 0.0505 0.0528 675,605 -0.00(-4.00%)
Jul 12, 2022 0.0550 0.0615 0.0525 0.0550 577,340 +0.00(+0.00%)
Jul 11, 2022 0.0550 0.0580 0.0500 0.0550 445,702 +0.00(+10.00%)
Jul 08, 2022 0.0520 0.0545 0.0495 0.0500 79,081 -0.00(-5.30%)
Jul 07, 2022 0.0540 0.0540 0.0500 0.0528 66,050 -0.00(-4.00%)
Jul 06, 2022 0.0520 0.0550 0.0475 0.0550 318,202 +0.00(+0.00%)
Jul 05, 2022 0.0545 0.0560 0.0503 0.0550 477,809 +0.00(+8.06%)
Jul 01, 2022 0.0490 0.0518 0.0475 0.0509 127,611 +0.00(+6.93%)
Jun 30, 2022 0.0513 0.0550 0.0451 0.0476 394,128 -0.00(-7.21%)
Jun 29, 2022 0.0550 0.0580 0.0480 0.0513 546,121 -0.01(-11.55%)
Jun 28, 2022 0.0580 0.0580 0.0540 0.0580 238,910 -0.00(-3.33%)
Jun 27, 2022 0.0650 0.0650 0.0550 0.0600 758,967 -0.01(-7.69%)
Jun 24, 2022 0.0570 0.0650 0.0515 0.0650 295,306 +0.01(+12.07%)
Jun 23, 2022 0.0514 0.0589 0.0500 0.0580 570,340 +0.01(+14.85%)
Jun 22, 2022 0.0574 0.0575 0.0475 0.0505 590,142 -0.00(-8.18%)
Jun 21, 2022 0.0599 0.0600 0.0550 0.0550 292,658 +0.00(+0.36%)
Jun 17, 2022 0.0550 0.0580 0.0500 0.0548 414,703 +0.00(+4.78%)
Jun 16, 2022 0.0560 0.0597 0.0485 0.0523 930,715 -0.00(-4.91%)
Jun 15, 2022 0.0550 0.0599 0.0550 0.0550 48,729 -0.00(-8.18%)
Jun 14, 2022 0.0600 0.0688 0.0550 0.0599 368,587 +0.00(+4.54%)
Jun 13, 2022 0.0560 0.0600 0.0537 0.0573 268,382 -0.00(-4.34%)
Jun 10, 2022 0.0680 0.0706 0.0555 0.0599 1,102,837 -0.00(-4.16%)
Jun 09, 2022 0.0700 0.0710 0.0608 0.0625 218,436 -0.01(-11.97%)
Jun 08, 2022 0.0750 0.0750 0.0700 0.0710 111,800 -0.00(-5.33%)
Jun 07, 2022 0.0660 0.0770 0.0660 0.0750 476,954 +0.01(+10.29%)
Jun 06, 2022 0.0575 0.0705 0.0575 0.0680 516,890 +0.01(+15.25%)
Jun 03, 2022 0.0550 0.0620 0.0505 0.0590 601,548 +0.01(+16.83%)
Jun 02, 2022 0.0502 0.0540 0.0500 0.0505 106,107 -0.01(-9.34%)
Jun 01, 2022 0.0559 0.0559 0.0510 0.0557 256,655 +0.00(+3.15%)
May 31, 2022 0.0550 0.0558 0.0502 0.0540 152,200 -0.00(-0.55%)
May 27, 2022 0.0540 0.0557 0.0500 0.0543 141,584 -0.00(-3.04%)
May 26, 2022 0.0525 0.0560 0.0500 0.0560 229,441 +0.00(+7.69%)
May 25, 2022 0.0580 0.0580 0.0510 0.0520 264,802 -0.01(-10.34%)
May 24, 2022 0.0600 0.0610 0.0500 0.0580 374,939 -0.01(-10.77%)
May 23, 2022 0.0660 0.0660 0.0620 0.0650 159,757 -0.00(-1.52%)
May 20, 2022 0.0565 0.0660 0.0565 0.0660 251,365 +0.01(+10.00%)
May 19, 2022 0.0610 0.0610 0.0540 0.0600 497,388 -0.00(-6.25%)
May 18, 2022 0.0650 0.0650 0.0585 0.0640 399,809 +0.00(+7.56%)
May 17, 2022 0.0524 0.0595 0.0520 0.0595 132,731 +0.01(+13.33%)
May 16, 2022 0.0555 0.0598 0.0515 0.0525 137,359 -0.01(-20.45%)
May 13, 2022 0.0595 0.0660 0.0555 0.0660 228,880 +0.01(+17.86%)
May 12, 2022 0.0510 0.0570 0.0468 0.0560 426,249 -0.00(-2.44%)
May 11, 2022 0.0590 0.0629 0.0520 0.0574 48,725 -0.00(-0.17%)
May 10, 2022 0.0603 0.0667 0.0550 0.0575 129,995 -0.01(-13.79%)
May 09, 2022 0.0678 0.0749 0.0610 0.0667 104,532 -0.01(-11.07%)
May 06, 2022 0.0800 0.0800 0.0690 0.0750 121,767 +0.00(+0.00%)
May 05, 2022 0.0685 0.0820 0.0672 0.0750 222,761 +0.00(+7.14%)
May 04, 2022 0.0650 0.0736 0.0650 0.0700 317,372 -0.01(-15.66%)
May 03, 2022 0.0645 0.0830 0.0608 0.0830 326,460 +0.02(+28.68%)
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.