Cecors Inc (OP: CEOS )
0.0155
-0.0003
(-1.90%)
Streaming Delayed Price
Updated: 2:38 PM EDT, May 20, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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.