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

Cecors Inc (OP: CEOS )

0.0186 +0.0006 (+3.33%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 18, 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 (%)
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%)
May 02, 2022 0.0648 0.0655 0.0573 0.0645 254,877 -0.00(-2.27%)
Apr 29, 2022 0.0685 0.0699 0.0620 0.0660 82,945 -0.00(-3.65%)
Apr 28, 2022 0.0700 0.0700 0.0685 0.0685 28,575 -0.00(-1.86%)
Apr 27, 2022 0.0747 0.0747 0.0685 0.0698 50,900 -0.00(-0.57%)
Apr 26, 2022 0.0675 0.0775 0.0605 0.0702 259,899 -0.00(-1.13%)
Apr 25, 2022 0.0645 0.0710 0.0645 0.0710 42,058 -0.01(-8.62%)
Apr 22, 2022 0.0700 0.0778 0.0640 0.0777 153,548 -0.00(-0.13%)
Apr 21, 2022 0.0799 0.0800 0.0750 0.0778 38,670 -0.00(-2.75%)
Apr 20, 2022 0.0750 0.0830 0.0750 0.0800 75,213 -0.00(-1.23%)
Apr 19, 2022 0.0830 0.0830 0.0750 0.0810 14,109 -0.00(-2.41%)
Apr 18, 2022 0.0730 0.0840 0.0730 0.0830 66,731 -0.00(-1.78%)
Apr 14, 2022 0.0658 0.0845 0.0658 0.0845 96,951 +0.00(+5.63%)
Apr 13, 2022 0.0797 0.0810 0.0586 0.0800 600,142 +0.01(+11.11%)
Apr 12, 2022 0.0750 0.0850 0.0720 0.0720 246,951 -0.01(-15.29%)
Apr 11, 2022 0.0700 0.0950 0.0700 0.0850 525,425 +0.02(+22.30%)
Apr 08, 2022 0.0650 0.0700 0.0600 0.0695 700,150 +0.00(+2.21%)
Apr 07, 2022 0.0680 0.0780 0.0675 0.0680 78,676 +0.00(+0.00%)
Apr 06, 2022 0.0750 0.0890 0.0601 0.0680 1,118,714 -0.01(-9.33%)
Apr 05, 2022 0.0750 0.0750 0.0700 0.0750 145,279 -0.00(-3.72%)
Apr 04, 2022 0.0685 0.0779 0.0620 0.0779 207,969 +0.01(+9.87%)
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.