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

Cecors Inc (OP: CEOS )

0.0177 -0.0013 (-6.84%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 19, 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 (%)
Oct 31, 2022 0.0221 0.0269 0.0157 0.0216 1,457,849 -0.00(-11.84%)
Oct 28, 2022 0.0243 0.0245 0.0243 0.0245 24,500 +0.00(+6.52%)
Oct 27, 2022 0.0231 0.0231 0.0226 0.0230 150,817 -0.00(-6.12%)
Oct 26, 2022 0.0238 0.0245 0.0235 0.0245 380,508 +0.00(+0.82%)
Oct 25, 2022 0.0225 0.0259 0.0219 0.0243 334,372 +0.00(+8.00%)
Oct 24, 2022 0.0280 0.0289 0.0207 0.0225 1,389,011 -0.01(-24.24%)
Oct 21, 2022 0.0310 0.0318 0.0266 0.0297 233,324 +0.00(+2.41%)
Oct 20, 2022 0.0310 0.0319 0.0271 0.0290 471,588 -0.00(-11.59%)
Oct 19, 2022 0.0311 0.0328 0.0310 0.0328 188,680 -0.00(-1.80%)
Oct 18, 2022 0.0320 0.0340 0.0315 0.0334 198,445 +0.00(+4.37%)
Oct 17, 2022 0.0320 0.0339 0.0316 0.0320 123,752 -0.00(-7.25%)
Oct 14, 2022 0.0363 0.0363 0.0327 0.0345 171,500 -0.00(-4.96%)
Oct 13, 2022 0.0360 0.0363 0.0320 0.0363 40,008 +0.00(+0.83%)
Oct 12, 2022 0.0330 0.0364 0.0330 0.0360 263,008 +0.00(+9.09%)
Oct 11, 2022 0.0363 0.0363 0.0320 0.0330 382,897 -0.00(-1.49%)
Oct 10, 2022 0.0335 0.0357 0.0323 0.0335 411,819 +0.00(+3.72%)
Oct 07, 2022 0.0320 0.0323 0.0310 0.0323 154,625 -0.00(-6.38%)
Oct 06, 2022 0.0333 0.0349 0.0311 0.0345 54,163 +0.00(+10.93%)
Oct 05, 2022 0.0348 0.0355 0.0311 0.0311 196,421 -0.00(-12.89%)
Oct 04, 2022 0.0359 0.0360 0.0316 0.0357 57,000 +0.00(+6.25%)
Oct 03, 2022 0.0351 0.0365 0.0333 0.0336 194,197 -0.00(-11.58%)
Sep 30, 2022 0.0399 0.0399 0.0375 0.0380 98,450 +0.00(+8.57%)
Sep 29, 2022 0.0374 0.0399 0.0350 0.0350 188,000 +0.00(+4.79%)
Sep 28, 2022 0.0350 0.0350 0.0334 0.0334 98,994 -0.00(-4.30%)
Sep 27, 2022 0.0334 0.0399 0.0334 0.0349 288,892 -0.00(-10.05%)
Sep 26, 2022 0.0388 0.0388 0.0349 0.0388 7,114 +0.00(+5.43%)
Sep 23, 2022 0.0400 0.0405 0.0335 0.0368 387,712 -0.00(-3.16%)
Sep 22, 2022 0.0380 0.0390 0.0334 0.0380 1,095,811 +0.00(+0.00%)
Sep 21, 2022 0.0350 0.0390 0.0341 0.0380 562,000 +0.00(+8.57%)
Sep 20, 2022 0.0370 0.0390 0.0338 0.0350 585,024 -0.00(-10.26%)
Sep 19, 2022 0.0330 0.0390 0.0251 0.0390 1,236,551 +0.01(+30.43%)
Sep 16, 2022 0.0312 0.0349 0.0211 0.0299 604,883 -0.00(-10.75%)
Sep 15, 2022 0.0323 0.0335 0.0312 0.0335 93,650 -0.00(-0.89%)
Sep 14, 2022 0.0338 0.0338 0.0286 0.0338 177,197 +0.00(+5.62%)
Sep 13, 2022 0.0340 0.0340 0.0310 0.0320 45,276 -0.00(-5.88%)
Sep 12, 2022 0.0372 0.0372 0.0320 0.0340 281,660 -0.00(-2.02%)
Sep 09, 2022 0.0372 0.0372 0.0321 0.0347 118,110 -0.00(-6.47%)
Sep 08, 2022 0.0367 0.0371 0.0350 0.0371 104,000 +0.00(+6.00%)
Sep 07, 2022 0.0425 0.0425 0.0350 0.0350 511,645 -0.00(-12.50%)
Sep 06, 2022 0.0449 0.0450 0.0345 0.0400 208,874 +0.00(+0.00%)
Sep 02, 2022 0.0334 0.0400 0.0330 0.0400 284,481 +0.01(+26.18%)
Sep 01, 2022 0.0350 0.0384 0.0304 0.0317 1,097,784 -0.00(-3.94%)
Aug 31, 2022 0.0369 0.0400 0.0330 0.0330 85,828 -0.00(-5.71%)
Aug 30, 2022 0.0386 0.0386 0.0304 0.0350 769,469 -0.00(-12.50%)
Aug 29, 2022 0.0376 0.0400 0.0351 0.0400 181,758 +0.00(+6.67%)
Aug 26, 2022 0.0380 0.0419 0.0375 0.0375 858,358 -0.00(-6.25%)
Aug 25, 2022 0.0390 0.0412 0.0375 0.0400 195,420 +0.00(+3.90%)
Aug 24, 2022 0.0448 0.0464 0.0375 0.0385 417,437 -0.01(-16.49%)
Aug 23, 2022 0.0460 0.0479 0.0448 0.0461 150,000 -0.00(-0.43%)
Aug 22, 2022 0.0435 0.0480 0.0435 0.0463 75,118 +0.00(+1.76%)
Aug 19, 2022 0.0458 0.0500 0.0425 0.0455 113,896 -0.00(-3.19%)
Aug 18, 2022 0.0465 0.0551 0.0405 0.0470 818,793 +0.00(+2.84%)
Aug 17, 2022 0.0489 0.0489 0.0456 0.0457 119,541 -0.00(-3.18%)
Aug 16, 2022 0.0480 0.0530 0.0450 0.0472 365,159 +0.00(+0.43%)
Aug 15, 2022 0.0480 0.0496 0.0455 0.0470 206,751 +0.00(+2.17%)
Aug 12, 2022 0.0490 0.0530 0.0451 0.0460 246,680 -0.00(-5.15%)
Aug 11, 2022 0.0510 0.0510 0.0450 0.0485 237,430 +0.00(+1.04%)
Aug 10, 2022 0.0478 0.0490 0.0460 0.0480 255,378 +0.00(+0.00%)
Aug 09, 2022 0.0479 0.0480 0.0427 0.0480 19,500 -0.00(-2.04%)
Aug 08, 2022 0.0500 0.0545 0.0425 0.0490 272,464 +0.00(+8.89%)
Aug 05, 2022 0.0462 0.0528 0.0405 0.0450 361,323 +0.00(+0.00%)
Aug 04, 2022 0.0475 0.0475 0.0435 0.0450 105,502 -0.00(-2.81%)
Aug 03, 2022 0.0450 0.0475 0.0450 0.0463 33,500 -0.00(-0.43%)
Aug 02, 2022 0.0495 0.0495 0.0460 0.0465 78,015 -0.00(-6.06%)
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.