Skip to main content

Cecors Inc (OP: CEOS )

0.0870 +0.0310 (+55.36%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 0.0562 0.0890 0.0542 0.0870 11,849,195 +0.03(+55.36%)
Feb 02, 2023 0.0540 0.0562 0.0500 0.0560 2,953,904 +0.01(+12.00%)
Feb 01, 2023 0.0484 0.0550 0.0440 0.0500 3,311,430 +0.00(+3.31%)
Jan 31, 2023 0.0424 0.0495 0.0405 0.0484 4,176,850 +0.01(+14.15%)
Jan 30, 2023 0.0430 0.0471 0.0390 0.0424 1,403,718 +0.00(+6.53%)
Jan 27, 2023 0.0545 0.0545 0.0366 0.0398 9,552,924 -0.01(-16.74%)
Jan 26, 2023 0.0470 0.0638 0.0460 0.0478 12,839,223 +0.00(+3.91%)
Jan 25, 2023 0.0463 0.0485 0.0382 0.0460 4,944,227 +0.00(+0.88%)
Jan 24, 2023 0.0369 0.0474 0.0351 0.0456 11,143,279 +0.01(+32.17%)
Jan 23, 2023 0.0297 0.0356 0.0262 0.0345 4,904,180 +0.01(+17.35%)
Jan 20, 2023 0.0212 0.0294 0.0195 0.0294 5,951,133 +0.01(+39.34%)
Jan 19, 2023 0.0225 0.0225 0.0177 0.0211 2,076,515 -0.00(-4.95%)
Jan 18, 2023 0.0229 0.0235 0.0191 0.0222 3,381,101 +0.00(+6.22%)
Jan 17, 2023 0.0217 0.0254 0.0176 0.0209 4,848,879 -0.00(-11.81%)
Jan 13, 2023 0.0231 0.0260 0.0198 0.0237 5,098,511 +0.00(+0.00%)
Jan 12, 2023 0.0230 0.0250 0.0201 0.0237 4,867,264 -0.00(-3.27%)
Jan 11, 2023 0.0250 0.0250 0.0209 0.0245 976,584 +0.00(+6.52%)
Jan 10, 2023 0.0279 0.0279 0.0214 0.0230 2,661,728 -0.00(-16.36%)
Jan 09, 2023 0.0202 0.0355 0.0202 0.0275 14,823,854 +0.01(+44.74%)
Jan 06, 2023 0.0149 0.0190 0.0130 0.0190 1,809,693 +0.00(+27.52%)
Jan 05, 2023 0.0155 0.0160 0.0139 0.0149 109,094 +0.00(+2.76%)
Jan 04, 2023 0.0150 0.0150 0.0106 0.0145 949,492 -0.00(-2.03%)
Jan 03, 2023 0.0160 0.0170 0.0122 0.0148 350,186 +0.00(+5.71%)
Dec 30, 2022 0.0130 0.0150 0.0111 0.0140 660,473 +0.00(+0.72%)
Dec 29, 2022 0.0130 0.0139 0.0130 0.0139 73,297 +0.00(+2.96%)
Dec 28, 2022 0.0121 0.0148 0.0121 0.0135 202,500 +0.00(+0.00%)
Dec 27, 2022 0.0135 0.0150 0.0120 0.0135 531,323 +0.00(+21.62%)
Dec 23, 2022 0.0155 0.0155 0.0101 0.0111 609,824 -0.00(-11.20%)
Dec 22, 2022 0.0121 0.0125 0.0121 0.0125 25,000 -0.00(-3.85%)
Dec 21, 2022 0.0130 0.0130 0.0121 0.0130 39,500 +0.00(+0.00%)
Dec 20, 2022 0.0138 0.0160 0.0130 0.0130 138,185 +0.00(+0.00%)
Dec 19, 2022 0.0119 0.0155 0.0119 0.0130 1,575,634 +0.00(+6.56%)
Dec 16, 2022 0.0123 0.0123 0.0115 0.0122 256,500 +0.00(+0.83%)
Dec 15, 2022 0.0126 0.0143 0.0115 0.0121 672,262 -0.00(-0.82%)
Dec 14, 2022 0.0126 0.0140 0.0121 0.0122 685,657 -0.00(-3.17%)
Dec 13, 2022 0.0160 0.0165 0.0123 0.0126 774,600 -0.00(-7.35%)
Dec 12, 2022 0.0165 0.0165 0.0136 0.0136 717,952 -0.00(-12.82%)
Dec 09, 2022 0.0155 0.0188 0.0155 0.0156 69,800 +0.00(+0.65%)
Dec 08, 2022 0.0153 0.0177 0.0153 0.0155 7,935 -0.00(-18.42%)
Dec 07, 2022 0.0200 0.0200 0.0190 0.0190 751,409 -0.00(-5.00%)
Dec 06, 2022 0.0200 0.0215 0.0195 0.0200 105,147 +0.00(+9.89%)
Dec 05, 2022 0.0148 0.0200 0.0148 0.0182 406,333 +0.00(+21.33%)
Dec 02, 2022 0.0149 0.0170 0.0149 0.0150 110,990 +0.00(+7.14%)
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.