Cecors Inc (OP: CEOS )
0.0198
+0.0012
(+6.45%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 158 | +0.00(+2.13%) |
Mar 30, 2020 | 0.0031 | 0.0048 | 0.0031 | 0.0047 | 35,236 | +0.00(+0.00%) |
Mar 27, 2020 | 0.0042 | 0.0047 | 0.0031 | 0.0047 | 52,200 | +0.00(+17.50%) |
Mar 26, 2020 | 0.0031 | 0.0040 | 0.0027 | 0.0040 | 130,000 | +0.00(+0.00%) |
Mar 20, 2020 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+0.00%) | |
Mar 19, 2020 | 0.0048 | 0.0048 | 0.0020 | 0.0040 | 2,156,442 | -0.00(-16.67%) |
Mar 13, 2020 | 0.0048 | 0.0048 | 0.0048 | 0 | -0.00(-12.73%) | |
Mar 11, 2020 | 0.0055 | 0.0055 | 0.0055 | 0 | +0.00(+34.15%) | |
Mar 10, 2020 | 0.0046 | 0.0046 | 0.0041 | 0.0041 | 70,000 | -0.00(-18.00%) |
Mar 09, 2020 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 10,130 | +0.00(+0.00%) |
Mar 02, 2020 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+25.00%) | |
Feb 28, 2020 | 0.0047 | 0.0055 | 0.0040 | 0.0040 | 379,000 | -0.00(-20.00%) |
Feb 27, 2020 | 0.0050 | 0.0050 | 0.0038 | 0.0050 | 233,200 | +0.00(+6.38%) |
Feb 24, 2020 | 0.0047 | 0.0047 | 0.0047 | 0 | +0.00(+23.68%) | |
Feb 21, 2020 | 0.0038 | 0.0041 | 0.0038 | 0.0038 | 429,000 | -0.00(-24.00%) |
Feb 19, 2020 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Feb 18, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,000 | +0.00(+25.00%) |
Feb 14, 2020 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 24,400 | -0.00(-2.44%) |
Feb 13, 2020 | 0.0046 | 0.0046 | 0.0041 | 0.0041 | 102,110 | -0.00(-18.00%) |
Feb 10, 2020 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Feb 07, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 185,000 | +0.00(+0.00%) |
Feb 06, 2020 | 0.0050 | 0.0050 | 0.0041 | 0.0050 | 230,000 | +0.00(+0.00%) |
Feb 05, 2020 | 0.0050 | 0.0050 | 0.0048 | 0.0050 | 29,400 | +0.00(+0.00%) |
Feb 04, 2020 | 0.0041 | 0.0050 | 0.0041 | 0.0050 | 65,500 | +0.00(+0.00%) |
Feb 03, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,000 | +0.00(+0.00%) |
Jan 31, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 25,000 | +0.00(+0.00%) |
Jan 30, 2020 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 10,100 | +0.00(+11.11%) |
Jan 29, 2020 | 0.0040 | 0.0050 | 0.0040 | 0.0045 | 113,904 | -0.00(-16.67%) |
Jan 27, 2020 | 0.0054 | 0.0054 | 0.0054 | 0 | +0.00(+0.00%) | |
Jan 23, 2020 | 0.0054 | 0.0054 | 0.0054 | 0 | +0.00(+0.00%) | |
Jan 22, 2020 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 10,000 | +0.00(+0.00%) |
Jan 21, 2020 | 0.0039 | 0.0054 | 0.0039 | 0.0054 | 57,000 | +0.00(+0.00%) |
Jan 16, 2020 | 0.0054 | 0.0054 | 0.0054 | 0 | +0.00(+3.85%) | |
Jan 15, 2020 | 0.0047 | 0.0053 | 0.0038 | 0.0052 | 524,164 | -0.00(-5.45%) |
Jan 14, 2020 | 0.0040 | 0.0055 | 0.0038 | 0.0055 | 184,363 | +0.00(+14.58%) |
Jan 13, 2020 | 0.0055 | 0.0055 | 0.0041 | 0.0048 | 708,467 | -0.00(-12.73%) |
Jan 09, 2020 | 0.0055 | 0.0055 | 0.0055 | 0 | +0.00(+0.00%) | |
Jan 07, 2020 | 0.0055 | 0.0055 | 0.0055 | 0 | +0.00(+0.00%) | |
Jan 06, 2020 | 0.0042 | 0.0055 | 0.0042 | 0.0055 | 20,800 | +0.00(+1.85%) |
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.