Cecors Inc (OP: CEOS )

0.0413 USD -0.0012 (-2.82%)
Streaming Delayed Price Updated: 12:25 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 0.0413 0.0680 0.0373 0.0413 673,602 -0.00(-2.82%)
Nov 24, 2021 0.0390 0.0425 0.0308 0.0425 191,450 +0.00(+8.97%)
Nov 23, 2021 0.0425 0.0425 0.0350 0.0390 170,336 -0.00(-8.24%)
Nov 22, 2021 0.0440 0.0440 0.0306 0.0425 484,151 +0.00(+1.19%)
Nov 19, 2021 0.0490 0.0490 0.0420 0.0420 103,670 -0.01(-15.15%)
Nov 18, 2021 0.0500 0.0502 0.0449 0.0495 100,236 +0.00(+2.91%)
Nov 17, 2021 0.0500 0.0590 0.0400 0.0481 647,662 -0.00(-3.80%)
Nov 16, 2021 0.0590 0.0599 0.0500 0.0500 279,725 -0.01(-17.36%)
Nov 15, 2021 0.0600 0.0690 0.0600 0.0605 188,779 -0.00(-2.42%)
Nov 12, 2021 0.0627 0.0689 0.0601 0.0620 82,250 -0.00(-0.48%)
Nov 11, 2021 0.0625 0.0695 0.0619 0.0623 28,254 +0.00(+0.48%)
Nov 09, 2021 0.0623 0.0670 0.0576 0.0620 91,374 -0.00(-7.05%)
Nov 08, 2021 0.0600 0.0670 0.0565 0.0667 85,945 -0.00(-0.30%)
Nov 05, 2021 0.0648 0.0680 0.0635 0.0669 9,620 +0.01(+15.15%)
Nov 04, 2021 0.0570 0.0600 0.0570 0.0581 85,271 +0.00(+1.93%)
Nov 03, 2021 0.0638 0.0690 0.0559 0.0570 114,121 -0.01(-17.75%)
Nov 02, 2021 0.0709 0.0709 0.0559 0.0693 32,630 -0.00(-3.35%)
Nov 01, 2021 0.0749 0.0749 0.0600 0.0717 11,498 +0.01(+19.50%)
Oct 29, 2021 0.0998 0.0998 0.0600 0.0600 466,067 -0.01(-12.79%)
Oct 28, 2021 0.0648 0.0743 0.0536 0.0688 164,168 +0.00(+1.18%)
Oct 27, 2021 0.0698 0.0698 0.0546 0.0680 45,001 +0.01(+9.85%)
Oct 26, 2021 0.0618 0.0559 0.0619 267,404 -0.01(-13.91%)
Oct 25, 2021 0.0724 0.0750 0.0650 0.0719 180,230 -0.00(-0.69%)
Oct 22, 2021 0.0561 0.0737 0.0556 0.0724 68,300 +0.00(+0.00%)
Oct 21, 2021 0.0750 0.0750 0.0560 0.0724 441,597 +0.01(+8.06%)
Oct 20, 2021 0.0575 0.0670 0.0550 0.0670 466,506 +0.01(+16.52%)
Oct 19, 2021 0.0600 0.0600 0.0538 0.0575 248,045 -0.00(-4.01%)
Oct 18, 2021 0.0550 0.0600 0.0501 0.0599 269,727 +0.01(+19.56%)
Oct 15, 2021 0.0575 0.0575 0.0501 0.0501 100,196 -0.00(-4.93%)
Oct 14, 2021 0.0550 0.0600 0.0506 0.0527 443,583 -0.00(-4.18%)
Oct 13, 2021 0.0554 0.0590 0.0518 0.0550 156,000 -0.00(-6.14%)
Oct 12, 2021 0.0604 0.0655 0.0500 0.0586 748,300 +0.00(+1.03%)
Oct 11, 2021 0.0699 0.0699 0.0580 0.0580 155,171 -0.01(-16.91%)
Oct 08, 2021 0.0640 0.0710 0.0584 0.0698 460,873 +0.01(+7.72%)
Oct 07, 2021 0.0605 0.0650 0.0590 0.0648 182,295 -0.00(-0.31%)
Oct 06, 2021 0.0600 0.0703 0.0598 0.0650 139,904 -0.01(-7.14%)
Oct 05, 2021 0.0655 0.0710 0.0600 0.0700 120,083 +0.01(+11.11%)
Oct 04, 2021 0.0700 0.0750 0.0615 0.0630 289,078 +0.00(+0.16%)
Oct 01, 2021 0.0810 0.0810 0.0611 0.0629 457,359 -0.02(-22.35%)
Sep 30, 2021 0.0658 0.0895 0.0616 0.0810 368,534 +0.01(+16.71%)
Sep 29, 2021 0.0712 0.0750 0.0694 0.0694 256,328 -0.00(-5.06%)
Sep 28, 2021 0.0750 0.0750 0.0731 0.0731 99,241 -0.00(-2.66%)
Sep 27, 2021 0.0849 0.0849 0.0750 0.0751 57,100 -0.00(-6.01%)
Sep 24, 2021 0.0850 0.0850 0.0703 0.0799 179,433 +0.00(+0.88%)
Sep 23, 2021 0.0701 0.0878 0.0701 0.0792 151,091 -0.01(-6.82%)
Sep 22, 2021 0.0820 0.0850 0.0686 0.0850 395,428 +0.00(+0.12%)
Sep 21, 2021 0.0849 0.0849 0.0731 0.0849 119,691 -0.00(-0.12%)
Sep 20, 2021 0.0750 0.0850 0.0726 0.0850 173,723 +0.01(+6.25%)
Sep 17, 2021 0.0800 0.0850 0.0800 0.0800 225,138 +0.00(+0.00%)
Sep 16, 2021 0.0750 0.0800 0.0750 0.0800 109,165 +0.01(+6.67%)
Sep 15, 2021 0.0898 0.0898 0.0706 0.0750 321,537 -0.01(-11.76%)
Sep 14, 2021 0.0850 0.0950 0.0800 0.0850 204,810 -0.01(-10.53%)
Sep 13, 2021 0.0998 0.0998 0.0795 0.0950 332,912 +0.00(+0.00%)
Sep 10, 2021 0.0862 0.0950 0.0850 0.0950 394,749 +0.01(+11.11%)
Sep 09, 2021 0.0880 0.0890 0.0800 0.0855 407,619 +0.00(+3.01%)
Sep 08, 2021 0.0835 0.0900 0.0702 0.0830 336,077 -0.01(-7.78%)
Sep 07, 2021 0.0800 0.0900 0.0800 0.0900 158,613 +0.00(+0.00%)
Sep 03, 2021 0.0898 0.0920 0.0800 0.0900 238,136 +0.00(+0.00%)
Sep 02, 2021 0.0900 0.0900 0.0900 0.0900 11,161 +0.01(+12.50%)
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.