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 (%)
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.