Cecors Inc (OP: CEOS )
0.0173
-0.0002
(-1.14%)
Streaming Delayed Price
Updated: 10:09 AM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.01(+30.00%) | |
Apr 18, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Apr 10, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-0.33%) | |
Mar 27, 2018 | 0.0301 | 0.0301 | 0.0301 | 0 | +0.00(+0.33%) | |
Mar 20, 2018 | 0.0300 | 0.0300 | 0.0300 | 4 | +0.00(+0.00%) | |
Mar 07, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Mar 01, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Feb 21, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
Feb 15, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Feb 12, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Feb 07, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Feb 05, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-25.00%) | |
Feb 02, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 32,600 | +0.00(+0.00%) |
Feb 01, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 31,433 | -0.02(-30.68%) |
Jan 30, 2018 | 0.0577 | 0.0577 | 0.0577 | 0 | +0.02(+55.53%) | |
Jan 29, 2018 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | 20,000 | -0.02(-40.16%) |
Jan 19, 2018 | 0.0620 | 0.0620 | 0.0620 | 0 | -0.00(-1.59%) | |
Jan 18, 2018 | 0.0353 | 0.0630 | 0.0353 | 0.0630 | 6,000 | +0.03(+78.47%) |
Jan 17, 2018 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 560 | -0.03(-44.84%) |
Jan 16, 2018 | 0.0400 | 0.0640 | 0.0352 | 0.0640 | 96,200 | +0.00(+3.56%) |
Jan 12, 2018 | 0.0618 | 0.0618 | 0.0618 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 0.0460 | 0.0907 | 0.0460 | 0.0618 | 194,100 | +0.02(+64.80%) |
Jan 10, 2018 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 10,200 | +0.00(+5.04%) |
Jan 08, 2018 | 0.0357 | 0.0357 | 0.0357 | 0 | +0.00(+2.00%) | |
Jan 03, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Jan 02, 2018 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 37,160 | -0.00(-7.16%) |
Dec 29, 2017 | 0.0377 | 0.0377 | 0.0377 | 0 | -0.00(-3.33%) | |
Dec 28, 2017 | 0.0400 | 0.0400 | 0.0300 | 0.0390 | 32,000 | +0.00(+4.00%) |
Dec 27, 2017 | 0.0375 | 0.0375 | 0.0331 | 0.0375 | 41,064 | +0.00(+0.00%) |
Dec 26, 2017 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 10,000 | +0.00(+1.35%) |
Dec 22, 2017 | 0.0340 | 0.0375 | 0.0340 | 0.0370 | 69,000 | +0.00(+8.82%) |
Dec 21, 2017 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 100 | +0.00(+0.00%) |
Dec 20, 2017 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 20,155 | -0.00(-2.16%) |
Dec 19, 2017 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 5,000 | +0.01(+39.00%) |
Dec 18, 2017 | 0.0225 | 0.0270 | 0.0225 | 0.0250 | 35,275 | -0.01(-28.57%) |
Dec 15, 2017 | 0.0220 | 0.0350 | 0.0220 | 0.0350 | 40,270 | +0.01(+39.78%) |
Dec 14, 2017 | 0.0175 | 0.0250 | 0.0175 | 0.0250 | 30,675 | +0.00(+13.82%) |
Dec 13, 2017 | 0.0180 | 0.0220 | 0.0180 | 0.0220 | 164,216 | +0.01(+120.00%) |
Dec 11, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Dec 06, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Nov 21, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-17.93%) | |
Nov 20, 2017 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 150 | +0.00(+20.64%) |
Nov 13, 2017 | 0.0101 | 0.0101 | 0.0101 | 0 | +0.00(+1.00%) | |
Nov 10, 2017 | 0.0106 | 0.0160 | 0.0100 | 0.0100 | 11,240 | -0.01(-48.98%) |
Nov 08, 2017 | 0.0196 | 0.0196 | 0.0196 | 0 | +0.01(+40.00%) | |
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%) |
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.