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: 3:01 PM EDT, May 6, 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 29, 2022 0.4499 0.4499 0.3642 0.3801 30,106 -0.05(-11.58%)
Apr 28, 2022 0.4299 0.4300 0.4150 0.4299 18,111 -0.01(-2.30%)
Apr 27, 2022 0.4401 0.4401 0.4400 0.4400 615 +0.02(+4.76%)
Apr 26, 2022 0.4300 0.4300 0.4200 0.4200 22,200 -0.01(-2.08%)
Apr 25, 2022 0.4223 0.4301 0.3970 0.4289 46,988 +0.03(+7.22%)
Apr 22, 2022 0.4349 0.4349 0.3992 0.4000 10,926 -0.04(-9.07%)
Apr 21, 2022 0.4721 0.4721 0.4199 0.4399 14,700 -0.04(-8.34%)
Apr 20, 2022 0.5000 0.5000 0.4799 0.4799 12,920 -0.02(-4.27%)
Apr 19, 2022 0.5400 0.5400 0.4800 0.5013 14,503 +0.01(+1.19%)
Apr 18, 2022 0.5400 0.5400 0.4744 0.4954 7,855 -0.04(-8.26%)
Apr 14, 2022 0.5500 0.5505 0.5400 0.5400 14,800 -0.04(-7.68%)
Apr 13, 2022 0.5900 0.5900 0.5685 0.5849 12,557 +0.01(+1.09%)
Apr 12, 2022 0.6051 0.6051 0.5500 0.5786 6,400 -0.03(-5.52%)
Apr 08, 2022 0.6124 0 -0.02(-2.79%)
Apr 07, 2022 0.6139 0.6491 0.5785 0.6300 4,602 -0.02(-2.97%)
Apr 06, 2022 0.6451 0.6500 0.6400 0.6493 7,101 -0.00(-0.11%)
Apr 05, 2022 0.6900 0.6900 0.6303 0.6500 6,842 -0.04(-5.80%)
Apr 04, 2022 0.6900 0.6900 0.6899 0.6900 15,270 +0.04(+6.14%)
Apr 01, 2022 0.6501 0.6501 0.6501 0.6501 2,520 -0.02(-2.97%)
Mar 31, 2022 0.6401 0.6999 0.6401 0.6700 16,396 +0.05(+8.27%)
Mar 30, 2022 0.6300 0.7000 0.5922 0.6188 29,942 -0.04(-6.27%)
Mar 29, 2022 0.7500 0.8256 0.6300 0.6602 50,567 -0.03(-4.28%)
Mar 28, 2022 0.6500 0.6897 0.5400 0.6897 11,771 +0.04(+6.14%)
Mar 25, 2022 0.6300 0.7004 0.6199 0.6498 100,982 +0.02(+3.18%)
Mar 24, 2022 0.5849 0.6349 0.5300 0.6298 33,535 +0.06(+10.49%)
Mar 23, 2022 0.6000 0.6100 0.5300 0.5700 31,813 -0.05(-7.66%)
Mar 22, 2022 0.5700 0.7000 0.5700 0.6173 49,930 +0.02(+2.78%)
Mar 21, 2022 0.5600 0.6400 0.5600 0.6006 31,863 +0.04(+7.25%)
Mar 18, 2022 0.5175 0.5643 0.5000 0.5600 66,775 +0.06(+12.00%)
Mar 17, 2022 0.5000 0.5000 0.4900 0.5000 31,624 +0.02(+3.09%)
Mar 16, 2022 0.4787 0.5013 0.4787 0.4850 19,472 -0.02(-4.88%)
Mar 15, 2022 0.4360 0.5100 0.4360 0.5099 13,985 +0.04(+8.49%)
Mar 14, 2022 0.4200 0.5150 0.4100 0.4700 190,011 +0.06(+14.63%)
Mar 11, 2022 0.6700 0.6700 0.3950 0.4100 247,527 -0.08(-16.33%)
Mar 10, 2022 0.4700 0.7000 0.4700 0.4900 597,294 +0.02(+4.23%)
Mar 09, 2022 0.4899 0.4999 0.4701 0.4701 53,557 +0.04(+9.33%)
Mar 08, 2022 0.4700 0.4900 0.4000 0.4300 11,600 -0.02(-4.44%)
Mar 07, 2022 0.3900 0.4500 0.3800 0.4500 22,338 +0.06(+15.36%)
Mar 04, 2022 0.4320 0.4320 0.3900 0.3901 18,961 -0.04(-9.70%)
Mar 03, 2022 0.4352 0.4410 0.4100 0.4320 82,259 -0.06(-12.07%)
Mar 02, 2022 0.4999 0.4999 0.4500 0.4913 18,732 +0.00(+0.27%)
Mar 01, 2022 0.4900 0.4900 0.4900 0.4900 1,300 +0.02(+4.26%)
Feb 28, 2022 0.4801 0.4801 0.4700 0.4700 8,018 -0.03(-6.00%)
Feb 25, 2022 0.4614 0.5000 0.4578 0.5000 51,949 +0.00(+0.00%)
Feb 24, 2022 0.4787 0.5000 0.4675 0.5000 28,280 +0.02(+4.17%)
Feb 23, 2022 0.5300 0.5400 0.4800 0.4800 27,545 -0.02(-3.03%)
Feb 22, 2022 0.4650 0.4950 0.4600 0.4950 40,876 +0.03(+5.41%)
Feb 18, 2022 0.4696 0 -0.00(-0.13%)
Feb 17, 2022 0.5100 0.5549 0.4300 0.4702 569,003 -0.03(-5.96%)
Feb 16, 2022 0.5900 0.5900 0.4400 0.5000 159,473 -0.09(-15.40%)
Feb 15, 2022 0.5000 0.6315 0.4300 0.5910 145,564 +0.15(+35.55%)
Feb 14, 2022 0.5600 0.5620 0.4101 0.4360 126,086 -0.13(-23.64%)
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.