Skip to main content

Cecors Inc (OP: CEOS )

0.0260 +0.0009 (+3.59%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.0250 0.0270 0.0250 0.0251 58,090 -0.00(-16.33%)
Jul 22, 2024 0.0300 0.0300 0.0275 0.0300 55,806 +0.00(+13.21%)
Jul 19, 2024 0.0265 0.0265 0.0265 0.0265 10,024 +0.00(+1.92%)
Jul 18, 2024 0.0263 0.0263 0.0260 0.0260 176,865 -0.00(-7.14%)
Jul 17, 2024 0.0273 0.0305 0.0272 0.0280 123,925 +0.00(+5.66%)
Jul 16, 2024 0.0267 0.0270 0.0246 0.0265 125,261 -0.00(-4.33%)
Jul 15, 2024 0.0304 0.0310 0.0277 0.0277 212,612 -0.00(-5.14%)
Jul 12, 2024 0.0280 0.0300 0.0280 0.0292 55,750 -0.00(-2.67%)
Jul 11, 2024 0.0304 0.0330 0.0265 0.0300 1,451,733 -0.00(-6.25%)
Jul 10, 2024 0.0240 0.0341 0.0232 0.0320 1,273,718 +0.00(+5.26%)
Jul 09, 2024 0.0190 0.0316 0.0183 0.0304 2,315,153 +0.01(+57.51%)
Jul 08, 2024 0.0192 0.0200 0.0175 0.0193 1,496,329 +0.00(+10.29%)
Jul 05, 2024 0.0176 0.0195 0.0170 0.0175 827,026 +0.00(+0.00%)
Jul 02, 2024 0.0175 0 +0.00(+3.55%)
Jul 01, 2024 0.0150 0.0180 0.0150 0.0169 376,676 +0.00(+13.42%)
Jun 28, 2024 0.0137 0.0149 0.0130 0.0149 959,599 -0.00(-6.88%)
Jun 27, 2024 0.0168 0.0168 0.0160 0.0160 98,200 -0.00(-1.84%)
Jun 26, 2024 0.0147 0.0163 0.0145 0.0163 31,000 -0.00(-2.40%)
Jun 25, 2024 0.0175 0.0175 0.0113 0.0167 178,875 +0.00(+4.37%)
Jun 24, 2024 0.0172 0.0180 0.0160 0.0160 210,329 -0.00(-11.11%)
Jun 21, 2024 0.0180 0.0180 0.0160 0.0180 259,814 +0.00(+9.76%)
Jun 20, 2024 0.0165 0.0173 0.0146 0.0164 674,846 -0.00(-11.35%)
Jun 18, 2024 0.0165 0.0185 0.0165 0.0185 25,405 +0.00(+0.00%)
Jun 17, 2024 0.0173 0.0185 0.0173 0.0185 95,714 +0.00(+5.71%)
Jun 14, 2024 0.0175 0.0175 0.0165 0.0175 69,000 +0.00(+0.00%)
Jun 13, 2024 0.0175 0.0175 0.0170 0.0175 60,990 +0.00(+1.16%)
Jun 12, 2024 0.0150 0.0183 0.0150 0.0173 110,396 +0.00(+4.85%)
Jun 11, 2024 0.0142 0.0170 0.0141 0.0165 358,662 +0.00(+16.20%)
Jun 10, 2024 0.0175 0.0175 0.0140 0.0142 60,707 -0.00(-12.88%)
Jun 07, 2024 0.0164 0.0178 0.0156 0.0163 400,800 +0.00(+4.49%)
Jun 06, 2024 0.0184 0.0185 0.0141 0.0156 180,710 -0.00(-8.24%)
Jun 05, 2024 0.0151 0.0170 0.0142 0.0170 70,564 -0.00(-6.59%)
Jun 04, 2024 0.0139 0.0185 0.0139 0.0182 607,217 +0.01(+51.67%)
Jun 03, 2024 0.0131 0.0144 0.0113 0.0120 463,837 -0.00(-22.08%)
May 30, 2024 0.0154 0 +0.00(+11.59%)
May 29, 2024 0.0136 0.0145 0.0136 0.0138 54,350 -0.00(-8.00%)
May 28, 2024 0.0185 0.0185 0.0126 0.0150 790,100 -0.00(-10.71%)
May 24, 2024 0.0152 0.0168 0.0152 0.0168 43,998 +0.00(+0.00%)
May 23, 2024 0.0177 0.0177 0.0162 0.0168 106,794 -0.00(-4.00%)
May 22, 2024 0.0161 0.0175 0.0161 0.0175 85,550 +0.00(+13.64%)
May 21, 2024 0.0148 0.0154 0.0145 0.0154 20,550 +0.00(+4.05%)
May 20, 2024 0.0157 0.0157 0.0148 0.0148 3,360 -0.00(-6.33%)
May 17, 2024 0.0145 0.0160 0.0140 0.0158 292,573 +0.00(+12.06%)
May 16, 2024 0.0149 0.0159 0.0140 0.0141 338,051 -0.00(-3.42%)
May 15, 2024 0.0142 0.0169 0.0136 0.0146 357,635 -0.00(-9.88%)
May 14, 2024 0.0153 0.0165 0.0142 0.0162 141,742 +0.00(+5.88%)
May 13, 2024 0.0155 0.0161 0.0145 0.0153 344,887 -0.00(-9.47%)
May 10, 2024 0.0145 0.0169 0.0145 0.0169 379,231 +0.00(+7.64%)
May 09, 2024 0.0145 0.0175 0.0145 0.0157 239,699 +0.00(+0.00%)
May 08, 2024 0.0166 0.0166 0.0151 0.0157 152,709 -0.00(-5.99%)
May 07, 2024 0.0190 0.0190 0.0156 0.0167 335,308 -0.00(-12.11%)
May 06, 2024 0.0182 0.0190 0.0182 0.0190 66,914 +0.00(+0.00%)
May 03, 2024 0.0190 0.0190 0.0180 0.0190 151,272 +0.00(+0.00%)
May 02, 2024 0.0181 0.0197 0.0155 0.0190 239,280 +0.00(+3.26%)
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.