Cecors Inc (OP: CEOS )

0.0270 +0.0033 (+13.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 0.0498 0.0498 0.0460 0.0495 82,869 -0.00(-1.00%)
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%)
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.