Skip to main content
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 (%)
Dec 29, 2023 0.0295 0.0301 0.0253 0.0295 343,109 -0.00(-0.34%)
Dec 28, 2023 0.0287 0.0300 0.0250 0.0296 919,072 +0.00(+2.07%)
Dec 27, 2023 0.0263 0.0290 0.0256 0.0290 434,081 +0.00(+7.41%)
Dec 26, 2023 0.0295 0.0295 0.0231 0.0270 1,683,235 -0.00(-8.47%)
Dec 22, 2023 0.0261 0.0301 0.0249 0.0295 2,457,849 +0.00(+13.03%)
Dec 21, 2023 0.0259 0.0285 0.0231 0.0261 1,124,640 +0.00(+3.98%)
Dec 20, 2023 0.0239 0.0318 0.0210 0.0251 5,663,559 +0.00(+16.74%)
Dec 19, 2023 0.0283 0.0300 0.0189 0.0215 4,782,291 -0.01(-23.21%)
Dec 18, 2023 0.0160 0.0326 0.0145 0.0280 7,594,480 +0.01(+75.00%)
Dec 15, 2023 0.0140 0.0160 0.0140 0.0160 666,996 +0.00(+6.67%)
Dec 14, 2023 0.0140 0.0160 0.0138 0.0150 265,955 +0.00(+7.91%)
Dec 13, 2023 0.0143 0.0160 0.0131 0.0139 449,970 -0.00(-0.71%)
Dec 12, 2023 0.0155 0.0157 0.0132 0.0140 725,444 -0.00(-12.50%)
Dec 11, 2023 0.0129 0.0160 0.0120 0.0160 955,225 +0.00(+24.03%)
Dec 08, 2023 0.0118 0.0129 0.0105 0.0129 219,089 +0.00(+5.74%)
Dec 07, 2023 0.0120 0.0129 0.0115 0.0122 80,110 -0.00(-5.43%)
Dec 06, 2023 0.0109 0.0129 0.0106 0.0129 578,166 +0.00(+19.44%)
Dec 05, 2023 0.0109 0.0109 0.0105 0.0108 148,642 +0.00(+4.85%)
Dec 04, 2023 0.0111 0.0111 0.0103 0.0103 443,506 -0.00(-9.65%)
Dec 01, 2023 0.0110 0.0120 0.0108 0.0114 202,689 -0.00(-5.00%)
Nov 30, 2023 0.0120 0.0120 0.0110 0.0120 99,915 +0.00(+5.26%)
Nov 29, 2023 0.0117 0.0120 0.0114 0.0114 254,090 +0.00(+0.00%)
Nov 28, 2023 0.0112 0.0120 0.0112 0.0114 287,500 +0.00(+2.70%)
Nov 27, 2023 0.0120 0.0135 0.0111 0.0111 685,830 -0.00(-14.62%)
Nov 24, 2023 0.0130 0.0130 0.0120 0.0130 675,000 -0.00(-7.14%)
Nov 22, 2023 0.0145 0.0150 0.0140 0.0140 36,168 +0.00(+1.45%)
Nov 21, 2023 0.0150 0.0154 0.0125 0.0138 269,030 -0.00(-8.00%)
Nov 20, 2023 0.0130 0.0150 0.0121 0.0150 353,376 +0.00(+15.38%)
Nov 17, 2023 0.0144 0.0147 0.0120 0.0130 392,297 -0.00(-11.56%)
Nov 16, 2023 0.0154 0.0154 0.0145 0.0147 107,159 -0.00(-2.00%)
Nov 15, 2023 0.0100 0.0150 0.0100 0.0150 1,050,403 +0.00(+25.00%)
Nov 14, 2023 0.0118 0.0120 0.0102 0.0120 554,333 +0.00(+1.69%)
Nov 13, 2023 0.0091 0.0118 0.0091 0.0118 124,661 +0.00(+16.83%)
Nov 10, 2023 0.0102 0.0111 0.0101 0.0101 128,168 -0.00(-0.98%)
Nov 09, 2023 0.0102 0.0118 0.0099 0.0102 227,500 +0.00(+6.25%)
Nov 08, 2023 0.0101 0.0118 0.0090 0.0096 1,251,500 -0.00(-4.00%)
Nov 07, 2023 0.0095 0.0121 0.0092 0.0100 592,452 -0.00(-16.67%)
Nov 06, 2023 0.0122 0.0122 0.0116 0.0120 163,524 -0.00(-5.51%)
Nov 03, 2023 0.0125 0.0139 0.0125 0.0127 481,500 +0.00(+4.96%)
Nov 02, 2023 0.0130 0.0134 0.0121 0.0121 224,659 -0.00(-10.37%)
Nov 01, 2023 0.0128 0.0137 0.0111 0.0135 564,605 +0.00(+8.00%)
Oct 31, 2023 0.0114 0.0134 0.0114 0.0125 353,108 +0.00(+8.70%)
Oct 30, 2023 0.0087 0.0116 0.0085 0.0115 1,083,604 +0.00(+36.90%)
Oct 27, 2023 0.0078 0.0120 0.0078 0.0084 804,708 -0.00(-6.67%)
Oct 26, 2023 0.0110 0.0120 0.0077 0.0090 1,601,073 -0.00(-12.62%)
Oct 25, 2023 0.0095 0.0105 0.0095 0.0103 423,050 -0.00(-6.36%)
Oct 24, 2023 0.0110 0.0110 0.0099 0.0110 220,426 +0.00(+0.00%)
Oct 23, 2023 0.0112 0.0120 0.0110 0.0110 41,044 -0.00(-8.33%)
Oct 20, 2023 0.0119 0.0130 0.0105 0.0120 543,550 +0.00(+1.69%)
Oct 19, 2023 0.0111 0.0118 0.0104 0.0118 43,448 -0.00(-11.94%)
Oct 18, 2023 0.0111 0.0135 0.0111 0.0134 144,082 +0.00(+7.20%)
Oct 17, 2023 0.0124 0.0128 0.0124 0.0125 41,600 -0.00(-6.02%)
Oct 16, 2023 0.0136 0.0141 0.0109 0.0133 663,493 -0.00(-7.64%)
Oct 13, 2023 0.0129 0.0150 0.0128 0.0144 988,983 +0.00(+15.20%)
Oct 12, 2023 0.0122 0.0129 0.0120 0.0125 383,704 -0.00(-0.79%)
Oct 11, 2023 0.0127 0.0127 0.0122 0.0126 52,436 -0.00(-0.79%)
Oct 10, 2023 0.0130 0.0130 0.0123 0.0127 195,261 -0.00(-2.31%)
Oct 09, 2023 0.0123 0.0130 0.0123 0.0130 94,025 +0.00(+0.00%)
Oct 06, 2023 0.0129 0.0135 0.0127 0.0130 259,828 +0.00(+0.78%)
Oct 05, 2023 0.0137 0.0141 0.0121 0.0129 200,926 -0.00(-2.27%)
Oct 04, 2023 0.0150 0.0150 0.0128 0.0132 44,750 -0.00(-12.00%)
Oct 03, 2023 0.0150 0.0150 0.0130 0.0150 203,413 +0.00(+11.11%)
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.