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

Cecors Inc (OP: CEOS )

0.0190 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 31, 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 (%)
May 31, 2019 0.0179 0.0199 0.0179 0.0197 327,400 +0.00(+16.57%)
May 30, 2019 0.0169 0.0169 0.0169 0.0169 10,000 -0.00(-15.08%)
May 28, 2019 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
May 22, 2019 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
May 21, 2019 0.0199 0.0199 0.0199 0.0199 7,000 +0.00(+4.74%)
May 17, 2019 0.0190 0.0190 0.0190 0 +0.00(+12.43%)
May 16, 2019 0.0110 0.0169 0.0102 0.0169 450,400 +0.00(+12.67%)
May 15, 2019 0.0160 0.0160 0.0150 0.0150 210,000 -0.01(-25.00%)
May 14, 2019 0.0150 0.0200 0.0150 0.0200 43,626 +0.00(+0.00%)
May 07, 2019 0.0200 0.0200 0.0200 0 -0.00(-8.68%)
May 03, 2019 0.0219 0.0219 0.0219 0 +0.00(+4.78%)
May 02, 2019 0.0175 0.0209 0.0175 0.0209 100,200 +0.00(+0.97%)
May 01, 2019 0.0240 0.0240 0.0160 0.0207 600 -0.00(-14.81%)
Apr 30, 2019 0.0243 0.0243 0.0243 0.0243 300 +0.00(+18.54%)
Apr 29, 2019 0.0170 0.0205 0.0170 0.0205 120,693 -0.00(-17.67%)
Apr 25, 2019 0.0249 0.0249 0.0249 0 -0.01(-22.19%)
Apr 22, 2019 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Apr 18, 2019 0.0279 0.0320 0.0279 0.0320 5,500 +0.00(+17.22%)
Apr 15, 2019 0.0273 0.0273 0.0273 0 -0.00(-0.36%)
Apr 11, 2019 0.0274 0.0274 0.0274 0 +0.00(+1.86%)
Apr 10, 2019 0.0294 0.0294 0.0200 0.0269 53,003 -0.00(-6.92%)
Apr 08, 2019 0.0289 0.0289 0.0289 0 -0.00(-0.69%)
Apr 05, 2019 0.0210 0.0291 0.0210 0.0291 150,400 +0.00(+0.69%)
Mar 29, 2019 0.0289 0.0289 0.0289 0 +0.00(+7.04%)
Mar 28, 2019 0.0173 0.0302 0.0173 0.0270 10,850 -0.00(-0.74%)
Mar 27, 2019 0.0173 0.0272 0.0173 0.0272 600 -0.00(-6.21%)
Mar 26, 2019 0.0300 0.0300 0.0214 0.0290 129,442 -0.00(-6.45%)
Mar 25, 2019 0.0214 0.0310 0.0214 0.0310 5,180 +0.00(+0.00%)
Mar 21, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Mar 20, 2019 0.0214 0.0315 0.0214 0.0310 1,266 +0.00(+0.00%)
Mar 18, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.32%)
Mar 13, 2019 0.0309 0.0309 0.0309 0 -0.00(-3.44%)
Mar 12, 2019 0.0230 0.0590 0.0230 0.0320 848,251 +0.01(+40.97%)
Mar 11, 2019 0.0200 0.0230 0.0163 0.0227 59,900 -0.01(-20.35%)
Mar 07, 2019 0.0285 0.0285 0.0285 0 +0.00(+0.00%)
Mar 06, 2019 0.0199 0.0285 0.0199 0.0285 130,400 -0.01(-25.00%)
Mar 01, 2019 0.0380 0.0380 0.0380 0 +0.00(+6.15%)
Feb 26, 2019 0.0358 0.0358 0.0358 0 -0.01(-26.64%)
Feb 22, 2019 0.0488 0.0488 0.0488 0 +0.01(+42.27%)
Feb 21, 2019 0.0300 0.0573 0.0250 0.0343 558,900 -0.03(-48.88%)
Feb 12, 2019 0.0671 0.0671 0.0671 0 +0.03(+68.59%)
Feb 11, 2019 0.0350 0.0400 0.0300 0.0398 52,445 +0.00(+10.56%)
Feb 08, 2019 0.0303 0.0360 0.0303 0.0360 175,800 -0.00(-10.00%)
Feb 07, 2019 0.0350 0.0400 0.0344 0.0400 227,900 -0.01(-17.53%)
Feb 06, 2019 0.0485 0.0485 0.0485 0.0485 200 +0.00(+9.73%)
Feb 05, 2019 0.0637 0.0660 0.0350 0.0442 338,557 -0.02(-29.05%)
Feb 04, 2019 0.0474 0.0623 0.0350 0.0623 16,375 -0.00(-1.27%)
Feb 01, 2019 0.0473 0.0631 0.0473 0.0631 20,700 -0.00(-4.97%)
Jan 31, 2019 0.0250 0.0720 0.0250 0.0664 25,728 -0.01(-10.27%)
Jan 29, 2019 0.0740 0.0740 0.0740 0 -0.00(-3.90%)
Jan 25, 2019 0.0770 0.0770 0.0770 0 -0.00(-1.28%)
Jan 24, 2019 0.0401 0.0780 0.0390 0.0780 70,050 -0.00(-1.27%)
Jan 23, 2019 0.0410 0.0790 0.0400 0.0790 1,500 +0.00(+0.00%)
Jan 22, 2019 0.0420 0.0790 0.0420 0.0790 50,250 -0.00(-4.82%)
Jan 18, 2019 0.0830 0.0830 0.0830 14 +0.00(+0.00%)
Jan 17, 2019 0.0430 0.0840 0.0430 0.0830 33,700 -0.00(-1.19%)
Jan 16, 2019 0.0420 0.0840 0.0420 0.0840 1,868 +0.00(+0.00%)
Jan 08, 2019 0.0840 0.0840 0.0840 0 -0.00(-4.55%)
Jan 07, 2019 0.0571 0.0880 0.0471 0.0880 35,911 +0.03(+53.85%)
Jan 04, 2019 0.0410 0.0572 0.0410 0.0572 3,800 -0.00(-2.72%)
Jan 03, 2019 0.0550 0.0588 0.0550 0.0588 10,200 -0.00(-0.34%)
Dec 31, 2018 0.0590 0.0590 0.0590 0 +0.00(+0.34%)
Dec 28, 2018 0.0350 0.0588 0.0350 0.0588 1,300 -0.00(-0.34%)
Dec 26, 2018 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Dec 21, 2018 0.0590 0.0590 0.0590 0 -0.03(-32.18%)
Dec 18, 2018 0.0870 0.0870 0.0870 0 +0.03(+47.46%)
Dec 14, 2018 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Dec 13, 2018 0.0400 0.0590 0.0302 0.0590 54,650 -0.00(-1.67%)
Dec 11, 2018 0.0600 0.0600 0.0600 0 +0.00(+1.69%)
Dec 10, 2018 0.0510 0.0590 0.0500 0.0590 16,651 -0.00(-1.67%)
Dec 07, 2018 0.0500 0.0600 0.0301 0.0600 76,600 -0.02(-21.05%)
Dec 06, 2018 0.0800 0.0800 0.0510 0.0760 67,616 -0.02(-21.16%)
Dec 04, 2018 0.1000 0.1000 0.0750 0.0964 164,500 -0.02(-19.67%)
Dec 03, 2018 0.1175 0.1200 0.1155 0.1200 10,200 +0.00(+2.13%)
Nov 29, 2018 0.1175 0.1175 0.1175 0 +0.01(+11.90%)
Nov 28, 2018 0.0810 0.1100 0.0800 0.1050 9,620 -0.01(-12.50%)
Nov 27, 2018 0.1000 0.1250 0.0765 0.1200 213,597 -0.01(-4.00%)
Nov 26, 2018 0.1050 0.1860 0.0964 0.1250 213,726 -0.05(-26.47%)
Nov 21, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Nov 20, 2018 0.1610 0.1780 0.1300 0.1600 43,530 -0.02(-10.11%)
Nov 19, 2018 0.1550 0.1990 0.1539 0.1780 148,164 +0.02(+15.58%)
Nov 16, 2018 0.1350 0.1600 0.1300 0.1540 26,900 +0.02(+18.46%)
Nov 15, 2018 0.0810 0.1300 0.0810 0.1300 2,384 -0.01(-3.70%)
Nov 14, 2018 0.1500 0.1500 0.1010 0.1350 53,516 -0.01(-6.90%)
Nov 13, 2018 0.1450 0.1450 0.1450 0.1450 8,580 -0.01(-5.91%)
Nov 12, 2018 0.1010 0.1541 0.1010 0.1541 2,181 -0.01(-3.69%)
Nov 09, 2018 0.1061 0.1600 0.1010 0.1600 2,100 -0.01(-3.03%)
Nov 08, 2018 0.1060 0.1650 0.1060 0.1650 21,900 -0.00(-2.37%)
Nov 07, 2018 0.1350 0.1690 0.1350 0.1690 10,660 +0.00(+2.05%)
Nov 06, 2018 0.1401 0.1656 0.1350 0.1656 16,673 -0.02(-11.91%)
Nov 01, 2018 0.1880 0.1880 0.1880 0 +0.01(+5.03%)
Oct 30, 2018 0.1790 0.1790 0.1790 0 -0.01(-5.69%)
Oct 29, 2018 0.1400 0.1899 0.1400 0.1898 2,250 -0.00(-0.05%)
Oct 26, 2018 0.1771 0.1899 0.1550 0.1899 36,000 +0.01(+5.50%)
Oct 25, 2018 0.1850 0.1850 0.1610 0.1800 41,528 +0.00(+0.00%)
Oct 24, 2018 0.1556 0.1800 0.1251 0.1800 33,154 +0.03(+20.00%)
Oct 23, 2018 0.1590 0.1590 0.1401 0.1500 19,152 -0.02(-9.09%)
Oct 22, 2018 0.1470 0.1700 0.1110 0.1650 52,337 -0.01(-2.94%)
Oct 19, 2018 0.1510 0.1700 0.1401 0.1700 45,700 -0.02(-10.53%)
Oct 18, 2018 0.1440 0.2000 0.1440 0.1900 92,967 +0.02(+8.57%)
Oct 17, 2018 0.1950 0.2200 0.1430 0.1750 167,989 -0.04(-18.60%)
Oct 16, 2018 0.2115 0.2200 0.1400 0.2150 409,039 +0.02(+10.82%)
Oct 15, 2018 0.1189 0.1940 0.1175 0.1940 661,114 +0.07(+61.67%)
Oct 12, 2018 0.1200 0.1200 0.1200 0.1200 5,600 -0.00(-1.40%)
Oct 11, 2018 0.0950 0.1250 0.0940 0.1217 61,550 +0.03(+30.72%)
Oct 10, 2018 0.0776 0.0931 0.0776 0.0931 1,300 -0.00(-2.00%)
Oct 08, 2018 0.0950 0.0950 0.0950 0 -0.00(-4.04%)
Oct 04, 2018 0.0990 0.0990 0.0990 0 -0.02(-16.74%)
Oct 03, 2018 0.0700 0.1189 0.0700 0.1189 146,530 +0.03(+37.14%)
Oct 02, 2018 0.0800 0.0867 0.0800 0.0867 10,200 -0.00(-2.58%)
Oct 01, 2018 0.0710 0.0890 0.0710 0.0890 10,900 -0.00(-1.11%)
Sep 28, 2018 0.0725 0.1035 0.0626 0.0900 35,100 +0.00(+0.00%)
Sep 27, 2018 0.0780 0.1260 0.0720 0.0900 143,562 -0.03(-23.73%)
Sep 26, 2018 0.0890 0.1180 0.0765 0.1180 9,500 +0.02(+22.92%)
Sep 25, 2018 0.0611 0.0990 0.0611 0.0960 13,800 -0.03(-26.15%)
Sep 24, 2018 0.0675 0.1300 0.0530 0.1300 376,300 +0.03(+30.13%)
Sep 21, 2018 0.0762 0.0999 0.0737 0.0999 92,700 +0.00(+0.00%)
Sep 20, 2018 0.1100 0.1100 0.0850 0.0999 120,200 -0.03(-23.04%)
Sep 19, 2018 0.1170 0.1349 0.1060 0.1298 91,400 -0.01(-3.78%)
Sep 18, 2018 0.1400 0.1500 0.1048 0.1349 186,972 -0.00(-3.30%)
Sep 17, 2018 0.1000 0.1400 0.1000 0.1395 91,975 +0.04(+38.94%)
Sep 14, 2018 0.1150 0.1150 0.0900 0.1004 215,800 -0.03(-22.77%)
Sep 13, 2018 0.1450 0.1450 0.1250 0.1300 21,225 +0.02(+18.18%)
Sep 12, 2018 0.0899 0.1150 0.0800 0.1100 423,403 +0.04(+57.14%)
Sep 11, 2018 0.0600 0.0900 0.0585 0.0700 152,980 +0.01(+16.67%)
Sep 10, 2018 0.0580 0.0600 0.0580 0.0600 24,000 +0.00(+0.00%)
Sep 07, 2018 0.0500 0.0600 0.0420 0.0600 212,200 +0.01(+20.00%)
Sep 06, 2018 0.0450 0.0550 0.0410 0.0500 105,000 +0.01(+42.45%)
Sep 04, 2018 0.0351 0.0351 0.0351 0 -0.01(-26.11%)
Aug 27, 2018 0.0475 0.0475 0.0475 0 +0.00(+5.56%)
Aug 24, 2018 0.0350 0.0450 0.0350 0.0450 8,300 +0.01(+28.57%)
Aug 23, 2018 0.0370 0.0450 0.0350 0.0350 77,555 +0.00(+12.90%)
Aug 22, 2018 0.0300 0.0310 0.0300 0.0310 33,600 +0.00(+10.32%)
Aug 15, 2018 0.0281 0.0281 0.0281 0 -0.00(-6.33%)
Jul 27, 2018 0.0300 0.0300 0.0300 0 -0.00(-4.25%)
Jul 26, 2018 0.0315 0.0315 0.0312 0.0313 31,899 -0.00(-9.50%)
Jul 25, 2018 0.0325 0.0346 0.0325 0.0346 6,820 +0.00(+9.90%)
Jul 24, 2018 0.0315 0.0315 0.0315 0.0315 4,300 +0.00(+0.64%)
Jul 23, 2018 0.0420 0.0688 0.0313 0.0313 386,277 -0.00(-9.80%)
Jul 18, 2018 0.0347 0.0347 0.0347 0 -0.00(-0.29%)
Jul 05, 2018 0.0348 0.0348 0.0348 0 +0.01(+39.20%)
Jun 25, 2018 0.0250 0.0250 0.0250 0 -0.01(-35.90%)
Jun 20, 2018 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Jun 14, 2018 0.0390 0.0390 0.0390 0 +0.00(+2.63%)
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.