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 (%)
Aug 30, 2019 0.0097 0.0097 0.0097 0 +0.00(+56.45%)
Aug 29, 2019 0.0064 0.0098 0.0062 0.0062 306,636 -0.00(-38.00%)
Aug 28, 2019 0.0097 0.0100 0.0097 0.0100 250,000 +0.00(+7.53%)
Aug 26, 2019 0.0093 0.0093 0.0093 0 +0.00(+0.00%)
Aug 23, 2019 0.0063 0.0093 0.0061 0.0093 227,000 +0.00(+55.00%)
Aug 22, 2019 0.0073 0.0093 0.0060 0.0060 180,499 -0.00(-17.81%)
Aug 21, 2019 0.0093 0.0093 0.0073 0.0073 24,999 +0.00(+0.00%)
Aug 20, 2019 0.0073 0.0075 0.0073 0.0073 32,350 -0.00(-1.35%)
Aug 19, 2019 0.0084 0.0084 0.0074 0.0074 30,000 -0.00(-21.28%)
Aug 14, 2019 0.0094 0.0094 0.0094 0 +0.00(+27.03%)
Aug 13, 2019 0.0076 0.0098 0.0072 0.0074 297,487 -0.00(-7.50%)
Aug 12, 2019 0.0085 0.0098 0.0066 0.0080 671,065 -0.00(-5.88%)
Aug 08, 2019 0.0085 0.0085 0.0085 0 +0.00(+30.77%)
Aug 06, 2019 0.0065 0.0065 0.0065 0 -0.00(-28.57%)
Aug 05, 2019 0.0098 0.0128 0.0063 0.0091 1,022,739 +0.00(+1.11%)
Aug 02, 2019 0.0078 0.0090 0.0078 0.0090 250,000 -0.00(-8.16%)
Aug 01, 2019 0.0099 0.0099 0.0080 0.0098 56,800 +0.00(+36.11%)
Jul 31, 2019 0.0072 0.0072 0.0072 0.0072 25,789 -0.00(-24.21%)
Jul 29, 2019 0.0095 0.0095 0.0095 0 +0.00(+25.00%)
Jul 25, 2019 0.0076 0.0076 0.0076 0 -0.00(-11.63%)
Jul 24, 2019 0.0086 0.0086 0.0086 0.0086 500 -0.00(-14.00%)
Jul 23, 2019 0.0086 0.0100 0.0086 0.0100 20,700 -0.00(-23.08%)
Jul 22, 2019 0.0130 0.0130 0.0100 0.0130 30,000 +0.00(+4.84%)
Jul 19, 2019 0.0124 0.0124 0.0124 50 +0.00(+0.00%)
Jul 18, 2019 0.0085 0.0169 0.0071 0.0124 1,649,979 +0.00(+12.73%)
Jul 17, 2019 0.0085 0.0110 0.0085 0.0110 250,300 +0.00(+0.00%)
Jul 16, 2019 0.0075 0.0110 0.0075 0.0110 100,300 +0.00(+20.88%)
Jul 15, 2019 0.0090 0.0098 0.0089 0.0091 239,855 +0.00(+8.33%)
Jul 12, 2019 0.0078 0.0085 0.0078 0.0084 300,000 +0.00(+5.00%)
Jul 10, 2019 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jul 09, 2019 0.0060 0.0080 0.0060 0.0080 550 -0.00(-8.05%)
Jul 08, 2019 0.0075 0.0087 0.0071 0.0087 787,300 -0.00(-13.00%)
Jul 05, 2019 0.0130 0.0130 0.0058 0.0100 1,923,700 -0.00(-31.51%)
Jul 03, 2019 0.0112 0.0146 0.0112 0.0146 11,000 -0.00(-2.01%)
Jul 02, 2019 0.0111 0.0149 0.0111 0.0149 110,000 +0.00(+0.00%)
Jul 01, 2019 0.0120 0.0149 0.0111 0.0149 115,800 +0.00(+35.45%)
Jun 28, 2019 0.0139 0.0139 0.0110 0.0110 100,800 -0.00(-9.84%)
Jun 25, 2019 0.0122 0.0122 0.0122 0 -0.00(-15.86%)
Jun 24, 2019 0.0145 0.0145 0.0145 43 +0.00(+0.00%)
Jun 18, 2019 0.0145 0.0145 0.0145 0 -0.00(-1.36%)
Jun 14, 2019 0.0147 0.0147 0.0147 0 +0.00(+20.49%)
Jun 13, 2019 0.0149 0.0149 0.0122 0.0122 50,000 -0.00(-26.06%)
Jun 12, 2019 0.0165 0.0165 0.0165 0.0165 50,000 +0.00(+36.36%)
Jun 11, 2019 0.0121 0.0121 0.0121 0.0121 700 -0.00(-24.38%)
Jun 10, 2019 0.0176 0.0190 0.0160 0.0160 120,000 -0.00(-11.11%)
Jun 07, 2019 0.0148 0.0180 0.0148 0.0180 48,000 +0.00(+16.13%)
Jun 06, 2019 0.0149 0.0155 0.0149 0.0155 16,747 -0.00(-8.82%)
Jun 05, 2019 0.0135 0.0170 0.0135 0.0170 184,300 +0.00(+14.09%)
Jun 04, 2019 0.0152 0.0152 0.0110 0.0149 509,634 -0.00(-7.45%)
Jun 03, 2019 0.0120 0.0175 0.0111 0.0161 375,380 -0.00(-18.27%)
May 31, 2019 0.0179 0.0199 0.0179 0.0197 327,400 +0.00(+16.57%)
May 30, 2019 0.0169 0.0169 0.0169 0.0169 10,000 -0.00(-15.08%)
May 28, 2019 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
May 22, 2019 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
May 21, 2019 0.0199 0.0199 0.0199 0.0199 7,000 +0.00(+4.74%)
May 17, 2019 0.0190 0.0190 0.0190 0 +0.00(+12.43%)
May 16, 2019 0.0110 0.0169 0.0102 0.0169 450,400 +0.00(+12.67%)
May 15, 2019 0.0160 0.0160 0.0150 0.0150 210,000 -0.01(-25.00%)
May 14, 2019 0.0150 0.0200 0.0150 0.0200 43,626 +0.00(+0.00%)
May 07, 2019 0.0200 0.0200 0.0200 0 -0.00(-8.68%)
May 03, 2019 0.0219 0.0219 0.0219 0 +0.00(+4.78%)
May 02, 2019 0.0175 0.0209 0.0175 0.0209 100,200 +0.00(+0.97%)
May 01, 2019 0.0240 0.0240 0.0160 0.0207 600 -0.00(-14.81%)
Apr 30, 2019 0.0243 0.0243 0.0243 0.0243 300 +0.00(+18.54%)
Apr 29, 2019 0.0170 0.0205 0.0170 0.0205 120,693 -0.00(-17.67%)
Apr 25, 2019 0.0249 0.0249 0.0249 0 -0.01(-22.19%)
Apr 22, 2019 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Apr 18, 2019 0.0279 0.0320 0.0279 0.0320 5,500 +0.00(+17.22%)
Apr 15, 2019 0.0273 0.0273 0.0273 0 -0.00(-0.36%)
Apr 11, 2019 0.0274 0.0274 0.0274 0 +0.00(+1.86%)
Apr 10, 2019 0.0294 0.0294 0.0200 0.0269 53,003 -0.00(-6.92%)
Apr 08, 2019 0.0289 0.0289 0.0289 0 -0.00(-0.69%)
Apr 05, 2019 0.0210 0.0291 0.0210 0.0291 150,400 +0.00(+0.69%)
Mar 29, 2019 0.0289 0.0289 0.0289 0 +0.00(+7.04%)
Mar 28, 2019 0.0173 0.0302 0.0173 0.0270 10,850 -0.00(-0.74%)
Mar 27, 2019 0.0173 0.0272 0.0173 0.0272 600 -0.00(-6.21%)
Mar 26, 2019 0.0300 0.0300 0.0214 0.0290 129,442 -0.00(-6.45%)
Mar 25, 2019 0.0214 0.0310 0.0214 0.0310 5,180 +0.00(+0.00%)
Mar 21, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Mar 20, 2019 0.0214 0.0315 0.0214 0.0310 1,266 +0.00(+0.00%)
Mar 18, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.32%)
Mar 13, 2019 0.0309 0.0309 0.0309 0 -0.00(-3.44%)
Mar 12, 2019 0.0230 0.0590 0.0230 0.0320 848,251 +0.01(+40.97%)
Mar 11, 2019 0.0200 0.0230 0.0163 0.0227 59,900 -0.01(-20.35%)
Mar 07, 2019 0.0285 0.0285 0.0285 0 +0.00(+0.00%)
Mar 06, 2019 0.0199 0.0285 0.0199 0.0285 130,400 -0.01(-25.00%)
Mar 01, 2019 0.0380 0.0380 0.0380 0 +0.00(+6.15%)
Feb 26, 2019 0.0358 0.0358 0.0358 0 -0.01(-26.64%)
Feb 22, 2019 0.0488 0.0488 0.0488 0 +0.01(+42.27%)
Feb 21, 2019 0.0300 0.0573 0.0250 0.0343 558,900 -0.03(-48.88%)
Feb 12, 2019 0.0671 0.0671 0.0671 0 +0.03(+68.59%)
Feb 11, 2019 0.0350 0.0400 0.0300 0.0398 52,445 +0.00(+10.56%)
Feb 08, 2019 0.0303 0.0360 0.0303 0.0360 175,800 -0.00(-10.00%)
Feb 07, 2019 0.0350 0.0400 0.0344 0.0400 227,900 -0.01(-17.53%)
Feb 06, 2019 0.0485 0.0485 0.0485 0.0485 200 +0.00(+9.73%)
Feb 05, 2019 0.0637 0.0660 0.0350 0.0442 338,557 -0.02(-29.05%)
Feb 04, 2019 0.0474 0.0623 0.0350 0.0623 16,375 -0.00(-1.27%)
Feb 01, 2019 0.0473 0.0631 0.0473 0.0631 20,700 -0.00(-4.97%)
Jan 31, 2019 0.0250 0.0720 0.0250 0.0664 25,728 -0.01(-10.27%)
Jan 29, 2019 0.0740 0.0740 0.0740 0 -0.00(-3.90%)
Jan 25, 2019 0.0770 0.0770 0.0770 0 -0.00(-1.28%)
Jan 24, 2019 0.0401 0.0780 0.0390 0.0780 70,050 -0.00(-1.27%)
Jan 23, 2019 0.0410 0.0790 0.0400 0.0790 1,500 +0.00(+0.00%)
Jan 22, 2019 0.0420 0.0790 0.0420 0.0790 50,250 -0.00(-4.82%)
Jan 18, 2019 0.0830 0.0830 0.0830 14 +0.00(+0.00%)
Jan 17, 2019 0.0430 0.0840 0.0430 0.0830 33,700 -0.00(-1.19%)
Jan 16, 2019 0.0420 0.0840 0.0420 0.0840 1,868 +0.00(+0.00%)
Jan 08, 2019 0.0840 0.0840 0.0840 0 -0.00(-4.55%)
Jan 07, 2019 0.0571 0.0880 0.0471 0.0880 35,911 +0.03(+53.85%)
Jan 04, 2019 0.0410 0.0572 0.0410 0.0572 3,800 -0.00(-2.72%)
Jan 03, 2019 0.0550 0.0588 0.0550 0.0588 10,200 -0.00(-0.34%)
Dec 31, 2018 0.0590 0.0590 0.0590 0 +0.00(+0.34%)
Dec 28, 2018 0.0350 0.0588 0.0350 0.0588 1,300 -0.00(-0.34%)
Dec 26, 2018 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Dec 21, 2018 0.0590 0.0590 0.0590 0 -0.03(-32.18%)
Dec 18, 2018 0.0870 0.0870 0.0870 0 +0.03(+47.46%)
Dec 14, 2018 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Dec 13, 2018 0.0400 0.0590 0.0302 0.0590 54,650 -0.00(-1.67%)
Dec 11, 2018 0.0600 0.0600 0.0600 0 +0.00(+1.69%)
Dec 10, 2018 0.0510 0.0590 0.0500 0.0590 16,651 -0.00(-1.67%)
Dec 07, 2018 0.0500 0.0600 0.0301 0.0600 76,600 -0.02(-21.05%)
Dec 06, 2018 0.0800 0.0800 0.0510 0.0760 67,616 -0.02(-21.16%)
Dec 04, 2018 0.1000 0.1000 0.0750 0.0964 164,500 -0.02(-19.67%)
Dec 03, 2018 0.1175 0.1200 0.1155 0.1200 10,200 +0.00(+2.13%)
Nov 29, 2018 0.1175 0.1175 0.1175 0 +0.01(+11.90%)
Nov 28, 2018 0.0810 0.1100 0.0800 0.1050 9,620 -0.01(-12.50%)
Nov 27, 2018 0.1000 0.1250 0.0765 0.1200 213,597 -0.01(-4.00%)
Nov 26, 2018 0.1050 0.1860 0.0964 0.1250 213,726 -0.05(-26.47%)
Nov 21, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Nov 20, 2018 0.1610 0.1780 0.1300 0.1600 43,530 -0.02(-10.11%)
Nov 19, 2018 0.1550 0.1990 0.1539 0.1780 148,164 +0.02(+15.58%)
Nov 16, 2018 0.1350 0.1600 0.1300 0.1540 26,900 +0.02(+18.46%)
Nov 15, 2018 0.0810 0.1300 0.0810 0.1300 2,384 -0.01(-3.70%)
Nov 14, 2018 0.1500 0.1500 0.1010 0.1350 53,516 -0.01(-6.90%)
Nov 13, 2018 0.1450 0.1450 0.1450 0.1450 8,580 -0.01(-5.91%)
Nov 12, 2018 0.1010 0.1541 0.1010 0.1541 2,181 -0.01(-3.69%)
Nov 09, 2018 0.1061 0.1600 0.1010 0.1600 2,100 -0.01(-3.03%)
Nov 08, 2018 0.1060 0.1650 0.1060 0.1650 21,900 -0.00(-2.37%)
Nov 07, 2018 0.1350 0.1690 0.1350 0.1690 10,660 +0.00(+2.05%)
Nov 06, 2018 0.1401 0.1656 0.1350 0.1656 16,673 -0.02(-11.91%)
Nov 01, 2018 0.1880 0.1880 0.1880 0 +0.01(+5.03%)
Oct 30, 2018 0.1790 0.1790 0.1790 0 -0.01(-5.69%)
Oct 29, 2018 0.1400 0.1899 0.1400 0.1898 2,250 -0.00(-0.05%)
Oct 26, 2018 0.1771 0.1899 0.1550 0.1899 36,000 +0.01(+5.50%)
Oct 25, 2018 0.1850 0.1850 0.1610 0.1800 41,528 +0.00(+0.00%)
Oct 24, 2018 0.1556 0.1800 0.1251 0.1800 33,154 +0.03(+20.00%)
Oct 23, 2018 0.1590 0.1590 0.1401 0.1500 19,152 -0.02(-9.09%)
Oct 22, 2018 0.1470 0.1700 0.1110 0.1650 52,337 -0.01(-2.94%)
Oct 19, 2018 0.1510 0.1700 0.1401 0.1700 45,700 -0.02(-10.53%)
Oct 18, 2018 0.1440 0.2000 0.1440 0.1900 92,967 +0.02(+8.57%)
Oct 17, 2018 0.1950 0.2200 0.1430 0.1750 167,989 -0.04(-18.60%)
Oct 16, 2018 0.2115 0.2200 0.1400 0.2150 409,039 +0.02(+10.82%)
Oct 15, 2018 0.1189 0.1940 0.1175 0.1940 661,114 +0.07(+61.67%)
Oct 12, 2018 0.1200 0.1200 0.1200 0.1200 5,600 -0.00(-1.40%)
Oct 11, 2018 0.0950 0.1250 0.0940 0.1217 61,550 +0.03(+30.72%)
Oct 10, 2018 0.0776 0.0931 0.0776 0.0931 1,300 -0.00(-2.00%)
Oct 08, 2018 0.0950 0.0950 0.0950 0 -0.00(-4.04%)
Oct 04, 2018 0.0990 0.0990 0.0990 0 -0.02(-16.74%)
Oct 03, 2018 0.0700 0.1189 0.0700 0.1189 146,530 +0.03(+37.14%)
Oct 02, 2018 0.0800 0.0867 0.0800 0.0867 10,200 -0.00(-2.58%)
Oct 01, 2018 0.0710 0.0890 0.0710 0.0890 10,900 -0.00(-1.11%)
Sep 28, 2018 0.0725 0.1035 0.0626 0.0900 35,100 +0.00(+0.00%)
Sep 27, 2018 0.0780 0.1260 0.0720 0.0900 143,562 -0.03(-23.73%)
Sep 26, 2018 0.0890 0.1180 0.0765 0.1180 9,500 +0.02(+22.92%)
Sep 25, 2018 0.0611 0.0990 0.0611 0.0960 13,800 -0.03(-26.15%)
Sep 24, 2018 0.0675 0.1300 0.0530 0.1300 376,300 +0.03(+30.13%)
Sep 21, 2018 0.0762 0.0999 0.0737 0.0999 92,700 +0.00(+0.00%)
Sep 20, 2018 0.1100 0.1100 0.0850 0.0999 120,200 -0.03(-23.04%)
Sep 19, 2018 0.1170 0.1349 0.1060 0.1298 91,400 -0.01(-3.78%)
Sep 18, 2018 0.1400 0.1500 0.1048 0.1349 186,972 -0.00(-3.30%)
Sep 17, 2018 0.1000 0.1400 0.1000 0.1395 91,975 +0.04(+38.94%)
Sep 14, 2018 0.1150 0.1150 0.0900 0.1004 215,800 -0.03(-22.77%)
Sep 13, 2018 0.1450 0.1450 0.1250 0.1300 21,225 +0.02(+18.18%)
Sep 12, 2018 0.0899 0.1150 0.0800 0.1100 423,403 +0.04(+57.14%)
Sep 11, 2018 0.0600 0.0900 0.0585 0.0700 152,980 +0.01(+16.67%)
Sep 10, 2018 0.0580 0.0600 0.0580 0.0600 24,000 +0.00(+0.00%)
Sep 07, 2018 0.0500 0.0600 0.0420 0.0600 212,200 +0.01(+20.00%)
Sep 06, 2018 0.0450 0.0550 0.0410 0.0500 105,000 +0.01(+42.45%)
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.