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
Last 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 26, 2024 0.0126 0 -0.00(-26.32%)
Apr 19, 2024 0.0171 0 -0.04(-67.74%)
Apr 18, 2024 0.0100 0.0550 0.0100 0.0530 21,100 +0.00(+6.00%)
Apr 17, 2024 0.0039 0.0500 0.0039 0.0500 31,663 +0.04(+400.00%)
Apr 16, 2024 0.0075 0.0100 0.0075 0.0100 1,522 +0.00(+35.14%)
Apr 12, 2024 0.0074 0 -0.00(-1.33%)
Apr 11, 2024 0.0051 0.0075 0.0050 0.0075 219,510 -0.00(-5.06%)
Apr 10, 2024 0.0079 0.0079 0.0079 0.0079 5,363 -0.00(-21.00%)
Apr 05, 2024 0.0100 0 +0.00(+0.00%)
Apr 02, 2024 0.0100 0 +0.00(+0.00%)
Apr 01, 2024 0.0100 0.0130 0.0100 0.0100 6,900 -0.00(-23.08%)
Mar 28, 2024 0.0130 0.0130 0.0130 0.0130 225 +0.00(+0.00%)
Mar 25, 2024 0.0130 0 +0.01(+66.67%)
Mar 21, 2024 0.0078 0 +0.00(+1.30%)
Mar 18, 2024 0.0077 0 -0.01(-40.77%)
Mar 07, 2024 0.0130 0 +0.00(+18.18%)
Mar 06, 2024 0.0130 0.0130 0.0110 0.0110 20,100 -0.00(-9.84%)
Mar 04, 2024 0.0122 0 +0.00(+10.91%)
Feb 28, 2024 0.0110 0 -0.00(-7.56%)
Feb 26, 2024 0.0119 0 +0.00(+0.00%)
Feb 23, 2024 0.0120 0.0120 0.0119 0.0119 1,976 +0.00(+0.00%)
Feb 22, 2024 0.0119 0.0120 0.0119 0.0119 542 +0.00(+0.00%)
Feb 21, 2024 0.0119 0.0119 0.0119 0.0119 300 +0.00(+0.00%)
Feb 20, 2024 0.0120 0.0120 0.0111 0.0119 2,820 +0.00(+40.00%)
Feb 16, 2024 0.0085 0.0085 0.0085 0.0085 10,000 -0.00(-29.17%)
Feb 13, 2024 0.0120 0 +0.00(+0.84%)
Feb 08, 2024 0.0119 0 +0.00(+58.67%)
Feb 07, 2024 0.0090 0.0090 0.0075 0.0075 12,393 -0.01(-41.41%)
Feb 06, 2024 0.0100 0.0129 0.0100 0.0128 15,600 +0.00(+0.00%)
Feb 05, 2024 0.0129 0.0129 0.0081 0.0128 5,038 -0.00(-0.78%)
Feb 02, 2024 0.0128 0.0130 0.0080 0.0129 29,574 +0.00(+29.00%)
Feb 01, 2024 0.0100 0.0100 0.0100 0.0100 19,070 +0.00(+0.00%)
Jan 31, 2024 0.0100 0.0100 0.0100 0.0100 23,000 +0.00(+0.00%)
Jan 30, 2024 0.0100 0.0100 0.0100 0.0100 19,100 +0.00(+0.00%)
Jan 29, 2024 0.0100 0.0100 0.0100 0.0100 28,294 +0.00(+0.00%)
Jan 25, 2024 0.0100 0 +0.00(+0.00%)
Jan 19, 2024 0.0100 12 +0.00(+75.44%)
Jan 17, 2024 0.0057 0 -0.00(-43.00%)
Jan 16, 2024 0.0100 0.0100 0.0100 0.0100 31,305 +0.01(+127.27%)
Jan 10, 2024 0.0044 100 +0.00(+15.79%)
Jan 02, 2024 0.0038 0 +0.00(+0.00%)
Dec 29, 2023 0.0036 0.0038 0.0036 0.0038 6,617 +0.00(+8.57%)
Dec 28, 2023 0.0033 0.0036 0.0033 0.0035 20,000 +0.00(+6.06%)
Dec 27, 2023 0.0034 0.0054 0.0033 0.0033 20,950 -0.00(-2.94%)
Dec 26, 2023 0.0037 0.0122 0.0033 0.0034 26,050 -0.00(-32.00%)
Dec 22, 2023 0.0030 0.0050 0.0030 0.0050 21,400 +0.00(+25.00%)
Dec 21, 2023 0.0051 0.0060 0.0026 0.0040 119,300 -0.00(-42.86%)
Dec 20, 2023 0.0085 0.0085 0.0069 0.0070 196,910 -0.00(-34.58%)
Dec 19, 2023 0.0069 0.0112 0.0069 0.0107 103,756 +0.00(+55.07%)
Dec 15, 2023 0.0069 74 -0.01(-46.92%)
Dec 14, 2023 0.0149 0.0149 0.0130 0.0130 3,947 -0.00(-7.80%)
Dec 13, 2023 0.0150 0.0150 0.0140 0.0141 4,400 -0.00(-7.84%)
Dec 12, 2023 0.0156 0.0156 0.0151 0.0153 1,000 -0.00(-1.92%)
Dec 08, 2023 0.0156 0 -0.01(-25.71%)
Dec 06, 2023 0.0210 65 +0.01(+35.48%)
Nov 29, 2023 0.0155 86 -0.00(-22.89%)
Nov 27, 2023 0.0201 0 -0.01(-22.09%)
Nov 16, 2023 0.0258 0 +0.01(+67.53%)
Nov 13, 2023 0.0154 0 +0.00(+0.00%)
Nov 10, 2023 0.0152 0.0167 0.0152 0.0154 2,275 -0.00(-23.00%)
Nov 09, 2023 0.0250 0.0250 0.0200 0.0200 15,600 +0.00(+5.26%)
Nov 08, 2023 0.0190 0.0190 0.0151 0.0190 3,999 +0.00(+25.00%)
Nov 03, 2023 0.0152 0 -0.00(-6.17%)
Nov 02, 2023 0.0220 0.0220 0.0160 0.0162 8,937 -0.01(-44.14%)
Nov 01, 2023 0.0293 0.0293 0.0235 0.0290 2,700 +0.00(+3.57%)
Oct 23, 2023 0.0280 0 +0.00(+19.15%)
Oct 20, 2023 0.0245 0.0245 0.0235 0.0235 3,700 -0.00(-4.47%)
Oct 18, 2023 0.0246 0 +0.00(+0.00%)
Oct 16, 2023 0.0246 0 -0.01(-27.65%)
Oct 10, 2023 0.0340 0 +0.01(+44.07%)
Oct 02, 2023 0.0236 0 +0.00(+18.00%)
Sep 27, 2023 0.0200 100 -0.01(-33.55%)
Sep 26, 2023 0.0301 0.0301 0.0301 0.0301 300 -0.01(-19.73%)
Sep 25, 2023 0.0375 0.0375 0.0375 0.0375 500 +0.00(+7.14%)
Sep 13, 2023 0.0350 0 +0.00(+16.28%)
Sep 12, 2023 0.0351 0.0475 0.0301 0.0301 10,536 -0.01(-19.30%)
Sep 08, 2023 0.0373 0 -0.00(-9.47%)
Sep 07, 2023 0.0411 0.0412 0.0411 0.0412 1,248 +0.00(+1.98%)
Sep 06, 2023 0.0605 0.0605 0.0404 0.0404 1,687 -0.03(-46.13%)
Aug 31, 2023 0.0750 0 +0.04(+114.29%)
Aug 28, 2023 0.0350 0 +0.00(+0.00%)
Aug 24, 2023 0.0350 0 -0.01(-29.72%)
Aug 15, 2023 0.0498 0 +0.01(+24.50%)
Aug 14, 2023 0.0400 0.0401 0.0400 0.0400 1,031 -0.00(-0.25%)
Aug 10, 2023 0.0401 0 +0.00(+0.00%)
Aug 07, 2023 0.0401 0 -0.00(-10.89%)
Aug 03, 2023 0.0450 0 +0.01(+13.35%)
Aug 02, 2023 0.0351 0.0398 0.0351 0.0397 600 -0.01(-14.07%)
Aug 01, 2023 0.0400 0.0462 0.0350 0.0462 11,155 +0.00(+2.67%)
Jul 24, 2023 0.0450 1 +0.00(+12.50%)
Jul 21, 2023 0.0400 0.0400 0.0400 0.0400 2,500 -0.00(-0.25%)
Jul 20, 2023 0.0401 0.0401 0.0401 0.0401 300 +0.00(+6.37%)
Jul 19, 2023 0.0375 0.0379 0.0355 0.0377 16,190 -0.00(-5.75%)
Jul 17, 2023 0.0400 0 +0.00(+0.00%)
Jul 14, 2023 0.0375 0.0400 0.0375 0.0400 2,200 -0.00(-8.05%)
Jul 13, 2023 0.0400 0.0445 0.0400 0.0435 6,204 +0.00(+8.75%)
Jul 12, 2023 0.0400 0.0400 0.0375 0.0400 9,002 +0.00(+6.38%)
Jul 11, 2023 0.0387 0.0387 0.0375 0.0376 800 -0.00(-7.39%)
Jul 10, 2023 0.0535 0.0535 0.0406 0.0406 2,102 +0.00(+1.50%)
Jul 06, 2023 0.0400 0 +0.00(+0.00%)
Jul 05, 2023 0.0535 0.0568 0.0400 0.0400 4,582 +0.00(+13.96%)
Jun 29, 2023 0.0351 0 +0.00(+0.00%)
Jun 28, 2023 0.0351 0.0382 0.0350 0.0351 2,100 -0.00(-11.14%)
Jun 27, 2023 0.0401 0.0401 0.0376 0.0395 2,230 -0.00(-1.25%)
Jun 26, 2023 0.0396 0.0400 0.0396 0.0400 2,100 +0.00(+3.36%)
Jun 23, 2023 0.0543 0.0543 0.0387 0.0387 1,082 -0.00(-3.25%)
Jun 22, 2023 0.0365 0.0400 0.0350 0.0400 5,800 +0.00(+14.29%)
Jun 21, 2023 0.0351 0.0351 0.0350 0.0350 1,071 +0.00(+0.00%)
Jun 20, 2023 0.0350 0.0683 0.0350 0.0350 12,171 -0.01(-13.37%)
Jun 16, 2023 0.0440 0.0440 0.0400 0.0404 15,922 +0.01(+16.09%)
Jun 13, 2023 0.0348 0 -0.01(-13.00%)
Jun 12, 2023 0.0400 0.0400 0.0400 0.0400 1,113 +0.00(+0.00%)
Jun 09, 2023 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Jun 07, 2023 0.0450 0 -0.01(-10.18%)
Jun 06, 2023 0.0501 0.0501 0.0501 0.0501 300 -0.01(-15.80%)
Jun 05, 2023 0.0496 0.0595 0.0496 0.0595 800 +0.01(+20.20%)
Jun 01, 2023 0.0495 0 +0.00(+9.76%)
May 30, 2023 0.0451 0 -0.00(-9.80%)
May 25, 2023 0.0500 0 -0.00(-0.20%)
May 23, 2023 0.0501 0 +0.00(+0.20%)
May 22, 2023 0.0501 0.0580 0.0500 0.0500 4,400 -0.00(-0.99%)
May 19, 2023 0.0550 0.0550 0.0505 0.0505 1,000 -0.00(-8.18%)
May 18, 2023 0.0504 0.0550 0.0504 0.0550 240 +0.00(+10.00%)
May 15, 2023 0.0500 0 -0.00(-4.94%)
May 12, 2023 0.0800 0.0800 0.0526 0.0526 680 -0.01(-10.09%)
May 11, 2023 0.0862 0.0902 0.0536 0.0585 1,869 -0.01(-16.43%)
May 10, 2023 0.0616 0.0866 0.0520 0.0700 5,124 -0.03(-32.43%)
May 09, 2023 0.0527 0.1337 0.0501 0.1036 11,507 +0.03(+38.13%)
May 08, 2023 0.0552 0.0750 0.0500 0.0750 11,942 +0.01(+25.00%)
May 05, 2023 0.0600 0.0600 0.0600 0.0600 2,000 +0.01(+19.52%)
May 04, 2023 0.0500 0.0503 0.0500 0.0502 4,450 +0.00(+0.40%)
May 03, 2023 0.0500 0.0500 0.0500 0.0500 1,044 -0.01(-16.67%)
May 02, 2023 0.1042 0.1042 0.0500 0.0600 3,890 -0.01(-14.29%)
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.