Cecors Inc (OP: CEOS )
0.0173
+0.0008
(+4.85%)
Streaming Delayed Price
Updated: 3:10 PM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2017 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.00(-6.67%) | |
Oct 19, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.00(-23.86%) | |
Oct 13, 2017 | 0.0197 | 0.0197 | 0.0197 | 0 | -0.00(-0.45%) | |
Sep 21, 2017 | 0.0198 | 0.0198 | 0.0198 | 0 | -0.00(-19.55%) | |
Sep 14, 2017 | 0.0246 | 0.0246 | 0.0246 | 0 | +0.00(+23.00%) | |
Sep 01, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-18.37%) | |
Aug 24, 2017 | 0.0245 | 0.0245 | 0.0245 | 0 | -0.00(-2.00%) | |
Aug 23, 2017 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 95,000 | +0.01(+25.00%) |
Aug 22, 2017 | 0.0200 | 0.0290 | 0.0200 | 0.0200 | 76,366 | +0.00(+0.00%) |
Aug 18, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+60.00%) | |
Jul 20, 2017 | 0.0125 | 0.0125 | 0.0125 | 0 | +0.00(+0.00%) | |
Jul 12, 2017 | 0.0125 | 0.0125 | 0.0125 | 0 | +0.00(+0.00%) | |
Jul 03, 2017 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 0.0125 | 0.0125 | 0.0125 | 0 | +0.00(+0.00%) | |
Jun 20, 2017 | 0.0125 | 0.0125 | 0.0125 | 0 | -0.00(-3.85%) | |
Jun 16, 2017 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-7.14%) | |
Jun 15, 2017 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 10,000 | -0.00(-0.71%) |
Jun 12, 2017 | 0.0141 | 0.0141 | 0.0141 | 0 | -0.00(-8.64%) | |
May 16, 2017 | 0.0154 | 0.0154 | 0.0154 | 0 | +0.00(+9.46%) | |
May 11, 2017 | 0.0141 | 0.0141 | 0.0141 | 0 | +0.00(+0.00%) | |
May 09, 2017 | 0.0141 | 0.0141 | 0.0141 | 0 | -0.01(-29.15%) | |
May 02, 2017 | 0.0199 | 0.0199 | 0.0199 | 0 | -0.00(-2.93%) | |
May 01, 2017 | 0.0200 | 0.0205 | 0.0200 | 0.0205 | 20,423 | +0.00(+29.75%) |
Apr 21, 2017 | 0.0158 | 0.0158 | 0.0158 | 0 | -0.00(-21.00%) | |
Apr 20, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | -0.01(-20.00%) |
Apr 19, 2017 | 0.0249 | 0.0250 | 0.0249 | 0.0250 | 19,190 | +0.00(+13.64%) |
Apr 03, 2017 | 0.0220 | 0.0220 | 0.0220 | 56 | +0.00(+0.00%) | |
Mar 31, 2017 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 200 | +0.00(+0.00%) |
Mar 28, 2017 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+0.00%) | |
Mar 27, 2017 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,000 | -0.00(-0.45%) |
Mar 23, 2017 | 0.0221 | 0.0221 | 0.0221 | 0 | +0.00(+0.45%) | |
Mar 15, 2017 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+0.00%) | |
Mar 14, 2017 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 800 | +0.00(+0.00%) |
Mar 03, 2017 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+0.00%) | |
Mar 01, 2017 | 0.0220 | 0.0220 | 0.0220 | 0 | -0.00(-15.84%) | |
Feb 14, 2017 | 0.0261 | 0.0261 | 0.0261 | 0 | +0.00(+18.28%) | |
Feb 07, 2017 | 0.0221 | 0.0221 | 0.0221 | 0 | +0.00(+0.45%) | |
Feb 06, 2017 | 0.0400 | 0.0490 | 0.0220 | 0.0220 | 31,000 | +0.00(+15.79%) |
Feb 03, 2017 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 700 | +0.00(+3.26%) |
Feb 02, 2017 | 0.0234 | 0.0234 | 0.0184 | 0.0184 | 268 | -0.02(-46.46%) |
Jan 31, 2017 | 0.0344 | 0.0344 | 0.0344 | 0 | -0.01(-14.09%) | |
Jan 30, 2017 | 0.0331 | 0.0400 | 0.0310 | 0.0400 | 44,300 | +0.01(+33.33%) |
Jan 27, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,200 | +0.00(+0.00%) |
Jan 26, 2017 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 43,020 | -0.01(-14.29%) |
Jan 25, 2017 | 0.0500 | 0.0600 | 0.0327 | 0.0350 | 92,200 | -0.00(-10.26%) |
Jan 24, 2017 | 0.0427 | 0.0820 | 0.0390 | 0.0390 | 99,512 | -0.00(-8.67%) |
Jan 23, 2017 | 0.0241 | 0.0454 | 0.0241 | 0.0427 | 79,600 | +0.02(+113.50%) |
Jan 19, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.02(-50.00%) | |
Jan 18, 2017 | 0.0270 | 0.0400 | 0.0254 | 0.0400 | 32,914 | +0.03(+220.00%) |
Jan 17, 2017 | 0.0230 | 0.0230 | 0.0125 | 0.0125 | 13,080 | -0.01(-45.65%) |
Jan 13, 2017 | 0.0230 | 0.0230 | 0.0230 | 0 | +0.01(+127.72%) | |
Jan 03, 2017 | 0.0101 | 0.0101 | 0.0101 | 0 | +0.00(+0.00%) | |
Dec 30, 2016 | 0.0101 | 0.0101 | 0.0101 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 0.0101 | 0.0400 | 0.0101 | 0.0101 | 21,534 | -0.00(-9.42%) |
Dec 28, 2016 | 0.0250 | 0.0250 | 0.0100 | 0.0112 | 30,736 | -0.02(-62.83%) |
Dec 23, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.01(+50.00%) | |
Dec 22, 2016 | 0.0195 | 0.0200 | 0.0180 | 0.0200 | 148,847 | +0.00(+0.00%) |
Dec 20, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Dec 16, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Dec 15, 2016 | 0.0050 | 0.0200 | 0.0050 | 0.0200 | 197,346 | +0.02(+566.67%) |
Dec 02, 2016 | 0.0030 | 0.0030 | 0.0030 | 40 | -0.00(-6.25%) | |
Nov 22, 2016 | 0.0032 | 0.0032 | 0.0032 | 0 | +0.00(+6.67%) |
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.
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.