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

CEA Industries Inc. - Warrant (NQ: CEADW )

0.0102 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, May 22, 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 (%)
Apr 28, 2023 0.0500 0.0500 0.0500 0.0500 1,500 +0.00(+0.00%)
Apr 27, 2023 0.0600 0.0600 0.0500 0.0500 1,600 -0.01(-13.64%)
Apr 24, 2023 0.0579 0 -0.00(-3.50%)
Apr 20, 2023 0.0600 0 +0.01(+33.33%)
Apr 19, 2023 0.0599 0.0599 0.0450 0.0450 45,605 -0.02(-26.35%)
Apr 18, 2023 0.0663 0.0663 0.0600 0.0611 7,128 -0.00(-6.00%)
Apr 17, 2023 0.0651 0.0651 0.0650 0.0650 617 +0.00(+0.00%)
Apr 14, 2023 0.0698 0.0700 0.0650 0.0650 10,603 -0.01(-7.14%)
Apr 11, 2023 0.0700 0 -0.02(-22.48%)
Apr 06, 2023 0.0903 0 -0.01(-9.25%)
Apr 05, 2023 0.0700 0.0995 0.0700 0.0995 299 +0.03(+42.14%)
Apr 04, 2023 0.0779 0.0963 0.0612 0.0700 2,008 -0.01(-11.73%)
Mar 31, 2023 0.0793 0 -0.00(-3.53%)
Mar 30, 2023 0.0960 0.1298 0.0822 0.0822 2,555 +0.00(+3.01%)
Mar 29, 2023 0.0755 0.1440 0.0470 0.0798 31,941 -0.02(-19.80%)
Mar 28, 2023 0.0995 0.0995 0.0995 0.0995 500 -0.00(-0.50%)
Mar 27, 2023 0.1000 0.1000 0.1000 0.1000 100 +0.04(+54.32%)
Mar 24, 2023 0.0700 0.0700 0.0648 0.0648 7,128 +0.00(+8.18%)
Mar 23, 2023 0.0562 0.0599 0.0562 0.0599 373 +0.00(+8.91%)
Mar 22, 2023 0.0700 0.0700 0.0352 0.0550 16,060 -0.03(-36.71%)
Mar 20, 2023 0.0869 0 +0.01(+19.86%)
Mar 15, 2023 0.0725 41 +0.00(+0.00%)
Mar 14, 2023 0.0750 0.0750 0.0725 0.0725 1,890 +0.00(+0.00%)
Mar 13, 2023 0.0726 0.0726 0.0725 0.0725 2,800 -0.00(-3.33%)
Mar 10, 2023 0.0850 0.0850 0.0717 0.0750 34,864 -0.01(-12.08%)
Mar 09, 2023 0.0917 0.0917 0.0853 0.0853 15,588 -0.01(-5.85%)
Mar 08, 2023 0.0950 0.0951 0.0906 0.0906 2,661 -0.00(-4.73%)
Mar 07, 2023 0.1200 0.1200 0.0900 0.0951 38,781 -0.06(-38.65%)
Mar 06, 2023 0.1550 0.1550 0.1550 0.1550 1,040 +0.04(+29.17%)
Feb 23, 2023 0.1200 0 -0.01(-9.43%)
Feb 13, 2023 0.1325 0 +0.00(+1.92%)
Feb 10, 2023 0.1300 0.1300 0.1300 0.1300 328 -0.02(-16.13%)
Feb 08, 2023 0.1550 0 +0.01(+10.71%)
Feb 03, 2023 0.1400 160 +0.02(+13.09%)
Feb 02, 2023 0.1296 0.1385 0.1238 0.1238 5,000 +0.01(+11.43%)
Jan 31, 2023 0.1111 0 +0.00(+1.00%)
Jan 27, 2023 0.1100 0 +0.02(+22.22%)
Jan 26, 2023 0.1000 0.1186 0.0900 0.0900 14,393 -0.02(-18.18%)
Jan 25, 2023 0.1100 0.1100 0.1100 0.1100 846 -0.01(-8.33%)
Jan 24, 2023 0.1200 0.1200 0.1200 0.1200 392 +0.00(+0.00%)
Jan 19, 2023 0.1200 0 +0.00(+0.08%)
Jan 13, 2023 0.1199 30 +0.03(+31.33%)
Jan 12, 2023 0.1000 0.1000 0.0913 0.0913 5,059 -0.03(-23.92%)
Jan 10, 2023 0.1200 0 +0.01(+9.09%)
Jan 09, 2023 0.1100 0.1100 0.1100 0.1100 10,056 +0.01(+9.56%)
Jan 06, 2023 0.1004 0.1004 0.1004 0.1004 7,364 +0.00(+0.40%)
Jan 05, 2023 0.1100 0.1100 0.1000 0.1000 10,236 -0.01(-9.09%)
Jan 04, 2023 0.1100 0.1100 0.1000 0.1100 5,081 +0.02(+22.22%)
Dec 30, 2022 0.0900 0 +0.00(+0.00%)
Dec 28, 2022 0.0900 0 -0.02(-18.18%)
Dec 27, 2022 0.1000 0.1200 0.0900 0.1100 3,571 +0.00(+2.23%)
Dec 21, 2022 0.1076 0 -0.02(-17.23%)
Dec 20, 2022 0.1043 0.1300 0.1043 0.1300 51,384 -0.02(-13.33%)
Dec 07, 2022 0.1500 0 +0.01(+8.93%)
Dec 06, 2022 0.1376 0.1377 0.1376 0.1377 200 -0.01(-8.20%)
Dec 05, 2022 0.1312 0.1501 0.1312 0.1500 8,366 +0.01(+3.45%)
Dec 02, 2022 0.1450 0.1450 0.1450 0.1450 1,075 +0.01(+11.54%)
Dec 01, 2022 0.1500 0.1500 0.1300 0.1300 2,500 +0.01(+8.33%)
Nov 30, 2022 0.1311 0.1312 0.1200 0.1200 2,200 +0.01(+9.09%)
Nov 21, 2022 0.1100 0 -0.01(-4.35%)
Nov 18, 2022 0.1200 0.1201 0.1150 0.1150 19,100 -0.05(-30.30%)
Nov 17, 2022 0.1500 0.1650 0.1500 0.1650 9,000 -0.01(-5.66%)
Nov 15, 2022 0.1749 0 +0.05(+36.32%)
Nov 14, 2022 0.1200 0.1283 0.1200 0.1283 1,910 -0.03(-19.81%)
Nov 10, 2022 0.1600 0 +0.04(+33.33%)
Nov 09, 2022 0.1300 0.1393 0.1200 0.1200 4,600 -0.07(-36.84%)
Oct 31, 2022 0.1900 0 +0.02(+11.76%)
Oct 27, 2022 0.1700 2 +0.01(+6.25%)
Oct 25, 2022 0.1600 0 +0.00(+0.44%)
Oct 19, 2022 0.1593 0 -0.03(-16.11%)
Oct 17, 2022 0.1899 1 +0.04(+26.60%)
Oct 14, 2022 0.1500 0.1500 0.1500 0.1500 3,396 -0.00(-0.07%)
Oct 13, 2022 0.1700 0.1702 0.1306 0.1501 36,178 -0.02(-11.71%)
Oct 11, 2022 0.1700 0 +0.00(+1.13%)
Oct 06, 2022 0.1681 10 +0.05(+40.08%)
Oct 05, 2022 0.1100 0.1400 0.1100 0.1200 15,346 -0.03(-19.95%)
Oct 04, 2022 0.1200 0.1500 0.1134 0.1499 4,800 -0.00(-0.07%)
Sep 30, 2022 0.1500 0 +0.01(+6.76%)
Sep 29, 2022 0.1400 0.1478 0.1300 0.1405 7,539 -0.02(-12.19%)
Sep 26, 2022 0.1600 0 +0.02(+18.52%)
Sep 21, 2022 0.1350 1 +0.01(+4.25%)
Sep 20, 2022 0.1295 0.1295 0.1295 0.1295 800 -0.01(-7.37%)
Sep 16, 2022 0.1398 70 +0.02(+15.54%)
Sep 15, 2022 0.1250 0.1550 0.1200 0.1210 34,842 -0.03(-21.94%)
Sep 14, 2022 0.1650 0.1700 0.1300 0.1550 55,750 -0.01(-6.00%)
Sep 13, 2022 0.1649 0.1649 0.1649 0.1649 1,000 +0.02(+13.72%)
Sep 12, 2022 0.1450 0.1450 0.1450 0.1450 1,030 -0.01(-3.33%)
Sep 09, 2022 0.1650 0.1650 0.1400 0.1500 43,600 -0.01(-9.04%)
Sep 07, 2022 0.1649 0 -0.01(-7.31%)
Sep 06, 2022 0.1500 0.1780 0.1450 0.1779 16,652 +0.02(+11.33%)
Sep 02, 2022 0.1520 0.1600 0.1400 0.1598 44,050 -0.00(-2.80%)
Sep 01, 2022 0.1890 0.1890 0.1550 0.1644 11,500 +0.00(+0.37%)
Aug 31, 2022 0.1780 0.1780 0.1500 0.1638 24,364 +0.01(+9.20%)
Aug 30, 2022 0.1800 0.1800 0.1500 0.1500 71,000 -0.03(-16.67%)
Aug 29, 2022 0.1620 0.1801 0.1508 0.1800 40,894 +0.01(+5.94%)
Aug 26, 2022 0.1700 0.1701 0.1699 0.1699 22,276 -0.02(-10.58%)
Aug 25, 2022 0.1900 0.1900 0.1500 0.1900 33,228 +0.03(+18.75%)
Aug 24, 2022 0.1800 0.1800 0.1600 0.1600 28,805 +0.01(+3.23%)
Aug 23, 2022 0.2125 0.2125 0.1501 0.1550 48,394 -0.01(-6.06%)
Aug 22, 2022 0.1620 0.2100 0.1400 0.1650 80,558 -0.06(-26.67%)
Aug 19, 2022 0.1800 0.2250 0.1651 0.2250 30,992 +0.01(+3.50%)
Aug 18, 2022 0.1800 0.2260 0.1800 0.2174 21,763 +0.06(+35.88%)
Aug 17, 2022 0.1600 0.1605 0.1600 0.1600 15,002 -0.02(-13.47%)
Aug 16, 2022 0.1611 0.1849 0.1600 0.1849 17,324 +0.01(+8.76%)
Aug 15, 2022 0.2178 0.2178 0.1671 0.1700 8,320 -0.01(-3.95%)
Aug 11, 2022 0.1770 13 +0.01(+4.73%)
Aug 10, 2022 0.1690 0.2000 0.1690 0.1690 23,927 -0.03(-13.38%)
Aug 09, 2022 0.2100 0.2100 0.1900 0.1951 23,204 +0.02(+12.58%)
Aug 08, 2022 0.2400 0.2400 0.1733 0.1733 6,650 -0.07(-27.49%)
Aug 05, 2022 0.1801 0.2495 0.1800 0.2390 25,303 +0.01(+6.22%)
Aug 04, 2022 0.2250 0.2250 0.2250 0.2250 1,700 -0.01(-5.46%)
Aug 03, 2022 0.2550 0.2890 0.2245 0.2380 70,216 -0.02(-8.43%)
Aug 02, 2022 0.2351 0.2800 0.2351 0.2599 819 -0.00(-0.15%)
Aug 01, 2022 0.2550 0.2603 0.2500 0.2603 2,801 +0.01(+4.00%)
Jul 29, 2022 0.2500 0.2503 0.2500 0.2503 1,000 -0.04(-14.40%)
Jul 28, 2022 0.2900 0.2924 0.1800 0.2924 13,876 +0.00(+0.83%)
Jul 27, 2022 0.2900 0.2900 0.2900 0.2900 466 +0.01(+2.98%)
Jul 26, 2022 0.2940 0.2940 0.1800 0.2816 20,254 -0.00(-0.42%)
Jul 25, 2022 0.1801 0.2828 0.1801 0.2828 3,801 +0.05(+23.17%)
Jul 22, 2022 0.2510 0.2510 0.2296 0.2296 1,564 -0.01(-4.33%)
Jul 21, 2022 0.2201 0.2999 0.2201 0.2400 4,506 -0.03(-12.66%)
Jul 20, 2022 0.2500 0.2965 0.2500 0.2748 4,391 +0.03(+14.45%)
Jul 19, 2022 0.2125 0.2680 0.2100 0.2401 40,814 +0.03(+14.33%)
Jul 18, 2022 0.3099 0.3099 0.2100 0.2100 16,557 +0.03(+13.57%)
Jul 15, 2022 0.2500 0.2500 0.1842 0.1849 11,040 -0.06(-22.96%)
Jul 14, 2022 0.2400 0.2500 0.2027 0.2400 17,363 +0.05(+26.32%)
Jul 13, 2022 0.2400 0.2400 0.1899 0.1900 18,210 -0.06(-24.00%)
Jul 12, 2022 0.1950 0.2500 0.1901 0.2500 20,422 +0.05(+25.00%)
Jul 11, 2022 0.2300 0.2500 0.2000 0.2000 3,000 -0.05(-19.97%)
Jul 08, 2022 0.1501 0.2499 0.1501 0.2499 3,450 +0.01(+3.14%)
Jul 07, 2022 0.2221 0.2423 0.2112 0.2423 3,470 +0.03(+14.78%)
Jul 06, 2022 0.2779 0.2779 0.1904 0.2111 16,499 +0.03(+17.28%)
Jul 05, 2022 0.1301 0.1800 0.1301 0.1800 1,881 +0.00(+0.00%)
Jul 01, 2022 0.1101 0.2100 0.1101 0.1800 11,565 +0.03(+16.58%)
Jun 30, 2022 0.1500 0.1544 0.1300 0.1544 3,000 -0.02(-13.45%)
Jun 29, 2022 0.2050 0.2050 0.1756 0.1784 24,030 -0.03(-12.98%)
Jun 28, 2022 0.2466 0.2466 0.1301 0.2050 29,400 -0.03(-13.10%)
Jun 27, 2022 0.1640 0.2487 0.0810 0.2359 50,263 +0.05(+24.29%)
Jun 24, 2022 0.1950 0.2998 0.1640 0.1898 32,929 -0.01(-2.67%)
Jun 23, 2022 0.1951 0.2999 0.1950 0.1950 3,522 +0.01(+2.63%)
Jun 22, 2022 0.2900 0.2900 0.1836 0.1900 38,698 -0.08(-29.63%)
Jun 21, 2022 0.3200 0.3609 0.2220 0.2700 400,514 +0.04(+17.19%)
Jun 17, 2022 0.2304 0.2304 0.2304 0.2304 1,005 +0.06(+31.58%)
Jun 16, 2022 0.1751 0.1751 0.1751 0.1751 1,121 +0.00(+0.06%)
Jun 15, 2022 0.1640 0.1750 0.1001 0.1750 15,000 -0.07(-27.08%)
Jun 14, 2022 0.2600 0.2600 0.2056 0.2400 18,427 -0.05(-16.64%)
Jun 13, 2022 0.2879 0.2879 0.2879 0.2879 1,067 +0.04(+17.51%)
Jun 10, 2022 0.2850 0.2850 0.2121 0.2450 7,619 +0.01(+2.30%)
Jun 09, 2022 0.2898 0.2898 0.2395 0.2395 24,898 -0.15(-38.56%)
Jun 08, 2022 0.2635 0.3898 0.2635 0.3898 3,400 +0.10(+32.77%)
Jun 07, 2022 0.3400 0.3500 0.2866 0.2936 7,587 -0.12(-28.39%)
Jun 03, 2022 0.4100 20 +0.06(+16.15%)
Jun 02, 2022 0.2860 0.3970 0.2860 0.3530 16,502 +0.06(+21.68%)
Jun 01, 2022 0.3300 0.3300 0.2901 0.2901 7,807 -0.03(-10.57%)
May 31, 2022 0.2682 0.3244 0.2525 0.3244 8,206 -0.00(-0.15%)
May 27, 2022 0.2817 0.3791 0.2695 0.3249 6,431 +0.00(+1.34%)
May 26, 2022 0.2653 0.3641 0.2653 0.3206 4,354 +0.03(+10.55%)
May 25, 2022 0.2833 0.2999 0.2832 0.2900 16,579 +0.03(+11.75%)
May 24, 2022 0.2402 0.2596 0.2402 0.2595 28,105 +0.02(+8.03%)
May 23, 2022 0.2789 0.2789 0.2401 0.2402 6,160 -0.04(-13.88%)
May 20, 2022 0.2700 0.2800 0.2401 0.2789 33,861 -0.04(-11.40%)
May 18, 2022 0.3148 63 -0.03(-9.98%)
May 17, 2022 0.3500 0.3500 0.3496 0.3497 2,600 +0.03(+11.02%)
May 13, 2022 0.3150 5 -0.04(-11.86%)
May 12, 2022 0.3889 0.3889 0.3245 0.3574 9,359 +0.02(+6.69%)
May 10, 2022 0.3350 2 -0.03(-9.34%)
May 09, 2022 0.3800 0.4050 0.3400 0.3695 21,570 -0.01(-2.76%)
May 06, 2022 0.3950 0.3950 0.3800 0.3800 2,004 -0.00(-0.03%)
May 05, 2022 0.3950 0.3950 0.3800 0.3801 4,224 -0.02(-6.15%)
May 04, 2022 0.3852 0.4050 0.3852 0.4050 5,174 +0.01(+3.82%)
May 03, 2022 0.4101 0.4102 0.3900 0.3901 3,696 +0.00(+0.03%)
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.