Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CEA Industries Inc. - Common Stock (NQ: CEAD )

0.7227 -0.0016 (-0.22%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.7500 0.7500 0.7005 0.7453 5,227 -0.00(-0.61%)
Jun 29, 2023 0.7500 0.7501 0.7100 0.7499 28,256 -0.00(-0.01%)
Jun 28, 2023 0.7400 0.7698 0.7400 0.7500 18,541 +0.00(+0.29%)
Jun 27, 2023 0.7747 0.7797 0.7400 0.7478 23,131 -0.00(-0.55%)
Jun 26, 2023 0.8194 0.8194 0.7400 0.7519 9,999 -0.03(-3.47%)
Jun 23, 2023 0.7801 0.7999 0.7600 0.7789 12,960 -0.00(-0.14%)
Jun 22, 2023 0.7800 0.8198 0.7800 0.7800 8,264 -0.00(-0.01%)
Jun 21, 2023 0.7800 0.8000 0.7800 0.7801 1,041 -0.01(-1.27%)
Jun 20, 2023 0.7700 0.8400 0.7700 0.7901 61,275 +0.02(+2.61%)
Jun 16, 2023 0.7700 0.7800 0.7675 0.7700 12,892 -0.00(-0.63%)
Jun 15, 2023 0.7500 0.7749 0.7404 0.7749 7,658 -0.07(-8.79%)
May 08, 2023 0.8201 0.8508 0.7500 0.8496 27,060 +0.01(+1.59%)
May 05, 2023 0.8124 0.8551 0.7976 0.8363 16,915 +0.03(+3.29%)
May 04, 2023 0.7503 0.8097 0.7500 0.8097 20,965 +0.05(+6.54%)
May 03, 2023 0.7500 0.7997 0.7500 0.7600 10,772 -0.02(-1.97%)
May 02, 2023 0.7701 0.8000 0.7700 0.7753 8,048 +0.00(+0.03%)
May 01, 2023 0.8155 0.8155 0.7700 0.7751 11,473 +0.00(+0.01%)
Apr 28, 2023 0.7800 0.7900 0.7600 0.7750 18,130 -0.02(-1.90%)
Apr 27, 2023 0.7478 0.7970 0.7129 0.7900 38,855 +0.08(+10.92%)
Apr 26, 2023 0.7303 0.7600 0.7120 0.7122 21,896 -0.03(-3.78%)
Apr 25, 2023 0.7650 0.7800 0.7303 0.7402 12,473 -0.02(-3.24%)
Apr 24, 2023 0.7800 0.8000 0.7303 0.7650 57,484 -0.04(-4.38%)
Apr 21, 2023 0.8079 0.8079 0.7600 0.8000 14,238 -0.01(-1.03%)
Apr 20, 2023 0.7800 0.8298 0.7500 0.8083 27,414 -0.03(-3.76%)
Apr 19, 2023 0.7900 0.8402 0.7800 0.8399 2,903 -0.00(-0.01%)
Apr 18, 2023 0.8500 0.8600 0.8300 0.8400 14,025 -0.01(-0.59%)
Apr 17, 2023 0.8353 0.8500 0.8256 0.8450 12,881 +0.02(+2.35%)
Apr 14, 2023 0.8299 0.8300 0.7900 0.8256 23,857 -0.00(-0.52%)
Apr 13, 2023 0.7800 0.8600 0.7800 0.8299 32,946 +0.00(+0.59%)
Apr 12, 2023 0.8410 0.8700 0.8001 0.8250 22,825 -0.02(-1.87%)
Apr 11, 2023 0.8625 0.8950 0.8022 0.8407 36,367 -0.04(-4.47%)
Apr 10, 2023 0.8900 0.8989 0.8000 0.8800 49,447 -0.01(-1.12%)
Apr 06, 2023 0.8450 0.8900 0.8450 0.8900 18,634 +0.02(+2.85%)
Apr 05, 2023 0.9000 0.9399 0.8500 0.8653 391,373 +0.01(+1.63%)
Apr 04, 2023 0.8325 0.8955 0.8325 0.8514 21,150 -0.02(-2.09%)
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.