Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cecors Inc
(OP:
CEOS
)
0.0168
UNCHANGED
Streaming Delayed Price
Updated: 3:43 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
0.1360
0.1700
0.1350
0.1605
451,300
+0.02(+12.55%)
Apr 29, 2021
0.1400
0.1500
0.1350
0.1426
92,390
-0.00(-1.66%)
Apr 28, 2021
0.1303
0.1500
0.1303
0.1450
63,351
+0.01(+11.37%)
Apr 27, 2021
0.1250
0.1599
0.1250
0.1302
55,780
-0.01(-7.66%)
Apr 26, 2021
0.1450
0.1600
0.1400
0.1410
191,093
-0.01(-6.00%)
Apr 23, 2021
0.1475
0.1600
0.1450
0.1500
72,100
+0.00(+0.07%)
Apr 22, 2021
0.1600
0.1600
0.1400
0.1499
87,308
+0.00(+3.02%)
Apr 21, 2021
0.1320
0.1650
0.1320
0.1455
268,455
+0.01(+10.23%)
Apr 20, 2021
0.1401
0.1440
0.1103
0.1320
479,542
-0.01(-5.78%)
Apr 19, 2021
0.1800
0.1800
0.1400
0.1401
1,114,090
-0.03(-19.02%)
Apr 16, 2021
0.1700
0.1796
0.1650
0.1730
61,800
+0.00(+1.76%)
Apr 15, 2021
0.1700
0.1835
0.1700
0.1700
380,785
-0.01(-4.44%)
Apr 14, 2021
0.1710
0.2499
0.1620
0.1779
1,204,542
+0.01(+7.82%)
Apr 13, 2021
0.1639
0.1849
0.1610
0.1650
188,260
-0.01(-4.57%)
Apr 12, 2021
0.1658
0.1898
0.1658
0.1729
11,514
-0.01(-5.21%)
Apr 09, 2021
0.1620
0.1913
0.1620
0.1824
82,600
+0.02(+11.90%)
Apr 08, 2021
0.1550
0.1945
0.1550
0.1630
380,816
-0.01(-5.23%)
Apr 07, 2021
0.1928
0.2052
0.1700
0.1720
432,059
-0.01(-7.28%)
Apr 06, 2021
0.1800
0.2000
0.1710
0.1855
172,409
-0.00(-2.37%)
Apr 05, 2021
0.2098
0.2100
0.1900
0.1900
167,809
-0.01(-7.32%)
Apr 01, 2021
0.2196
0.2298
0.2024
0.2050
134,200
-0.01(-6.65%)
Mar 31, 2021
0.2300
0.2440
0.2101
0.2196
181,638
-0.00(-0.23%)
Mar 30, 2021
0.2500
0.2500
0.2100
0.2201
166,786
-0.02(-9.80%)
Mar 29, 2021
0.2260
0.2700
0.2125
0.2440
248,904
+0.03(+13.49%)
Mar 26, 2021
0.2200
0.2260
0.2100
0.2150
144,600
-0.01(-4.44%)
Mar 25, 2021
0.2240
0.2700
0.2100
0.2250
774,837
+0.00(+0.94%)
Mar 24, 2021
0.2195
0.2350
0.2006
0.2229
237,026
-0.01(-3.04%)
Mar 23, 2021
0.2400
0.2400
0.2020
0.2299
238,400
-0.01(-4.21%)
Mar 22, 2021
0.2000
0.3114
0.1700
0.2400
1,010,195
+0.04(+20.00%)
Mar 19, 2021
0.1935
0.2000
0.1695
0.2000
216,300
+0.00(+0.00%)
Mar 18, 2021
0.2050
0.2100
0.1870
0.2000
174,150
+0.00(+0.00%)
Mar 17, 2021
0.2450
0.2450
0.1900
0.2000
117,927
+0.00(+0.00%)
Mar 16, 2021
0.2000
0.2250
0.1850
0.2000
350,541
-0.01(-3.47%)
Mar 15, 2021
0.2400
0.2500
0.1955
0.2072
101,843
-0.00(-1.33%)
Mar 12, 2021
0.2200
0.2439
0.2100
0.2100
184,000
-0.02(-8.70%)
Mar 11, 2021
0.2200
0.2500
0.2199
0.2300
116,714
+0.01(+5.12%)
Mar 10, 2021
0.2000
0.2470
0.1800
0.2188
461,399
+0.02(+12.21%)
Mar 09, 2021
0.2195
0.2195
0.1800
0.1950
314,041
-0.01(-7.14%)
Mar 08, 2021
0.2500
0.2500
0.2100
0.2100
112,448
+0.00(+0.00%)
Mar 05, 2021
0.2500
0.2500
0.1850
0.2100
197,300
-0.02(-8.70%)
Mar 04, 2021
0.2400
0.2699
0.2000
0.2300
414,100
-0.03(-11.50%)
Mar 03, 2021
0.2700
0.2800
0.2327
0.2599
244,711
-0.00(-0.04%)
Mar 02, 2021
0.3000
0.3500
0.2500
0.2600
351,306
+0.01(+4.00%)
Mar 01, 2021
0.2300
0.3000
0.2100
0.2500
190,786
+0.02(+8.70%)
Feb 26, 2021
0.2900
0.2900
0.2151
0.2300
327,600
-0.02(-8.04%)
Feb 25, 2021
0.2500
0.3004
0.2100
0.2501
789,994
+0.01(+4.25%)
Feb 24, 2021
0.2500
0.2790
0.1800
0.2399
480,715
-0.01(-4.04%)
Feb 23, 2021
0.2800
0.2800
0.1800
0.2500
734,641
-0.03(-10.71%)
Feb 22, 2021
0.3390
0.3390
0.2500
0.2800
582,571
-0.06(-17.40%)
Feb 19, 2021
0.3600
0.3600
0.3000
0.3390
247,800
-0.01(-3.14%)
Feb 18, 2021
0.3450
0.3900
0.3000
0.3500
261,932
+0.05(+16.67%)
Feb 17, 2021
0.4000
0.4000
0.1021
0.3000
505,242
-0.05(-14.29%)
Feb 16, 2021
0.3800
0.4700
0.3200
0.3500
1,230,020
-0.07(-16.67%)
Feb 12, 2021
0.3495
0.4850
0.3100
0.4200
879,300
+0.05(+14.13%)
Feb 11, 2021
0.3400
0.4000
0.3000
0.3680
574,697
+0.04(+11.52%)
Feb 10, 2021
0.2990
0.3800
0.2300
0.3300
653,483
+0.08(+29.41%)
Feb 09, 2021
0.1650
0.2700
0.1640
0.2550
1,815,810
+0.09(+56.92%)
Feb 08, 2021
0.1300
0.1650
0.1100
0.1625
734,450
+0.04(+28.97%)
Feb 05, 2021
0.1051
0.1290
0.1051
0.1260
419,900
+0.00(+0.88%)
Feb 04, 2021
0.0950
0.1260
0.0950
0.1249
610,616
+0.02(+14.27%)
Feb 03, 2021
0.1060
0.1100
0.1000
0.1093
337,322
+0.01(+5.10%)
Feb 02, 2021
0.1100
0.1100
0.0860
0.1040
374,682
+0.00(+0.97%)
Feb 01, 2021
0.0800
0.1100
0.0690
0.1030
357,084
+0.00(+3.00%)
Jan 29, 2021
0.0075
0.1079
0.0075
0.1000
787,400
-0.00(-1.96%)
Jan 28, 2021
0.1100
0.1200
0.1000
0.1020
664,712
-0.01(-9.65%)
Jan 27, 2021
0.1150
0.1200
0.1100
0.1129
621,983
-0.01(-5.36%)
Jan 26, 2021
0.1150
0.1300
0.1140
0.1193
1,047,687
+0.00(+2.23%)
Jan 25, 2021
0.1313
0.1450
0.1110
0.1167
799,256
-0.01(-7.31%)
Jan 22, 2021
0.1200
0.1285
0.1175
0.1259
485,800
+0.01(+6.69%)
Jan 21, 2021
0.1105
0.1300
0.1100
0.1180
898,475
+0.01(+4.89%)
Jan 20, 2021
0.1200
0.1500
0.1100
0.1125
931,016
-0.00(-4.17%)
Jan 19, 2021
0.1138
0.1409
0.1000
0.1174
1,050,414
+0.00(+0.69%)
Jan 15, 2021
0.1092
0.1288
0.0900
0.1166
760,400
+0.01(+6.48%)
Jan 14, 2021
0.1135
0.1440
0.0959
0.1095
2,886,070
-0.01(-6.41%)
Jan 13, 2021
0.0820
0.1190
0.0820
0.1170
1,268,036
+0.03(+28.29%)
Jan 12, 2021
0.0900
0.0920
0.0811
0.0912
958,090
+0.00(+2.47%)
Jan 11, 2021
0.0755
0.0890
0.0645
0.0890
995,287
+0.01(+11.25%)
Jan 08, 2021
0.0850
0.0895
0.0650
0.0800
3,258,400
-0.01(-9.09%)
Jan 07, 2021
0.0400
0.0923
0.0400
0.0880
4,994,789
+0.05(+109.52%)
Jan 06, 2021
0.0240
0.0500
0.0200
0.0420
6,708,247
+0.02(+61.54%)
Jan 05, 2021
0.0290
0.0293
0.0200
0.0260
4,124,325
-0.00(-3.70%)
Jan 04, 2021
0.0110
0.0290
0.0100
0.0270
9,535,540
+0.02(+147.71%)
Dec 31, 2020
0.0109
0.0109
0.0109
542,729
+0.00(+45.33%)
Dec 30, 2020
0.0068
0.0077
0.0068
0.0075
542,729
-0.00(-5.06%)
Dec 29, 2020
0.0074
0.0087
0.0070
0.0079
2,295,328
-0.00(-15.96%)
Dec 28, 2020
0.0073
0.0094
0.0073
0.0094
2,279,552
+0.00(+5.62%)
Dec 24, 2020
0.0080
0.0094
0.0071
0.0089
877,500
+0.00(+8.54%)
Dec 23, 2020
0.0066
0.0094
0.0066
0.0082
1,380,157
+0.00(+17.14%)
Dec 22, 2020
0.0085
0.0085
0.0070
0.0070
1,424,588
-0.00(-21.35%)
Dec 21, 2020
0.0100
0.0100
0.0085
0.0089
1,283,832
-0.00(-1.11%)
Dec 18, 2020
0.0196
0.0196
0.0080
0.0090
7,333,000
-0.01(-45.78%)
Dec 17, 2020
0.0210
0.0490
0.0130
0.0166
41,438,744
+0.01(+71.13%)
Dec 16, 2020
0.0085
0.0117
0.0070
0.0097
4,032,769
+0.00(+29.33%)
Dec 15, 2020
0.0065
0.0090
0.0060
0.0075
2,567,895
+0.00(+10.29%)
Dec 14, 2020
0.0070
0.0070
0.0060
0.0068
423,620
+0.00(+0.00%)
Dec 11, 2020
0.0070
0.0073
0.0058
0.0068
765,700
-0.00(-2.86%)
Dec 10, 2020
0.0060
0.0070
0.0035
0.0070
2,577,963
-0.00(-4.11%)
Dec 09, 2020
0.0086
0.0090
0.0066
0.0073
1,895,456
-0.00(-17.05%)
Dec 08, 2020
0.0127
0.0127
0.0085
0.0088
2,574,721
-0.00(-20.72%)
Dec 07, 2020
0.0120
0.0172
0.0090
0.0111
15,802,919
-0.00(-5.13%)
Dec 04, 2020
0.0070
0.0122
0.0069
0.0117
13,179,200
+0.00(+67.14%)
Dec 02, 2020
0.0070
0.0070
0.0070
0
-0.00(-7.89%)
Dec 01, 2020
0.0076
0.0076
0.0076
0.0076
58,303
-0.00(-1.30%)
Nov 30, 2020
0.0061
0.0077
0.0060
0.0077
850,167
+0.00(+10.00%)
Nov 27, 2020
0.0060
0.0070
0.0060
0.0070
229,500
+0.00(+16.67%)
Nov 25, 2020
0.0062
0.0062
0.0060
0.0060
342,900
-0.00(-3.23%)
Nov 24, 2020
0.0066
0.0066
0.0062
0.0062
70,000
-0.00(-11.43%)
Nov 20, 2020
0.0070
0.0070
0.0070
0
+0.00(+7.69%)
Nov 19, 2020
0.0064
0.0067
0.0062
0.0065
77,508
+0.00(+4.84%)
Nov 18, 2020
0.0066
0.0066
0.0062
0.0062
311,707
+0.00(+0.00%)
Nov 17, 2020
0.0045
0.0062
0.0045
0.0062
1,402,443
+0.00(+31.91%)
Nov 16, 2020
0.0035
0.0047
0.0035
0.0047
93,057
+0.00(+2.17%)
Nov 10, 2020
0.0046
0.0046
0.0046
0
+0.00(+15.00%)
Nov 06, 2020
0.0040
0.0040
0.0040
0
+0.00(+0.00%)
Nov 05, 2020
0.0040
0.0058
0.0040
0.0040
2,146,993
+0.00(+0.00%)
Nov 04, 2020
0.0039
0.0040
0.0027
0.0040
1,027,000
+0.00(+0.00%)
Nov 03, 2020
0.0038
0.0040
0.0038
0.0040
40,000
+0.00(+0.00%)
Oct 29, 2020
0.0040
0.0040
0.0040
0
+0.00(+29.03%)
Oct 26, 2020
0.0031
0.0031
0.0031
0
-0.00(-13.89%)
Oct 23, 2020
0.0035
0.0040
0.0031
0.0036
403,800
+0.00(+2.86%)
Oct 21, 2020
0.0035
0.0035
0.0035
0
+0.00(+16.67%)
Oct 16, 2020
0.0030
0.0030
0.0030
0
+0.00(+0.00%)
Oct 09, 2020
0.0030
0.0030
0.0030
0
-0.00(-3.23%)
Oct 06, 2020
0.0031
0.0031
0.0031
0
-0.00(-8.82%)
Oct 02, 2020
0.0034
0.0034
0.0034
0
-0.00(-15.00%)
Oct 01, 2020
0.0028
0.0043
0.0023
0.0040
2,142,000
-0.00(-28.57%)
Sep 29, 2020
0.0056
0.0056
0.0056
0
-0.00(-5.08%)
Sep 24, 2020
0.0059
0.0059
0.0059
0
+0.00(+0.00%)
Sep 21, 2020
0.0059
0.0059
0.0059
0
+0.00(+18.00%)
Sep 18, 2020
0.0050
0.0050
0.0050
0.0050
10,000
-0.00(-9.09%)
Sep 17, 2020
0.0055
0.0055
0.0055
50
+0.00(+0.00%)
Sep 16, 2020
0.0055
0.0055
0.0055
0.0055
230
-0.00(-14.06%)
Sep 14, 2020
0.0064
0.0064
0.0064
0
+0.00(+6.67%)
Sep 08, 2020
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Aug 28, 2020
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Aug 27, 2020
0.0060
0.0060
0.0060
0.0060
19,506
+0.00(+0.00%)
Aug 26, 2020
0.0064
0.0064
0.0060
0.0060
10,988
-0.00(-10.45%)
Aug 20, 2020
0.0067
0.0067
0.0067
0
+0.00(+0.00%)
Aug 17, 2020
0.0067
0.0067
0.0067
0
+0.00(+3.08%)
Aug 05, 2020
0.0065
0.0065
0.0065
0
-0.00(-4.41%)
Aug 03, 2020
0.0068
0.0068
0.0068
0
+0.00(+3.03%)
Jul 29, 2020
0.0066
0.0066
0.0066
0
+0.00(+0.00%)
Jul 28, 2020
0.0066
0.0066
0.0066
0.0066
10,061
+0.00(+24.53%)
Jul 24, 2020
0.0053
0.0053
0.0053
0
+0.00(+0.00%)
Jul 20, 2020
0.0053
0.0053
0.0053
0
+0.00(+6.00%)
Jul 13, 2020
0.0050
0.0050
0.0050
0
+0.00(+8.70%)
Jul 09, 2020
0.0046
0.0046
0.0046
0
-0.00(-13.21%)
Jul 06, 2020
0.0053
0.0053
0.0053
0
+0.00(+0.00%)
Jul 02, 2020
0.0050
0.0053
0.0046
0.0053
153,700
+0.00(+6.00%)
Jul 01, 2020
0.0045
0.0050
0.0045
0.0050
25,200
-0.00(-5.66%)
Jun 30, 2020
0.0040
0.0053
0.0039
0.0053
140,000
+0.00(+1.92%)
Jun 29, 2020
0.0047
0.0052
0.0047
0.0052
16,000
-0.00(-5.45%)
Jun 26, 2020
0.0055
0.0055
0.0055
0.0055
1,000
+0.00(+0.00%)
Jun 25, 2020
0.0051
0.0055
0.0051
0.0055
105,000
+0.00(+10.00%)
Jun 24, 2020
0.0040
0.0070
0.0039
0.0050
300,000
-0.00(-28.57%)
Jun 23, 2020
0.0066
0.0072
0.0039
0.0070
1,445,596
+0.00(+6.06%)
Jun 11, 2020
0.0066
0.0066
0.0066
0
+0.00(+0.00%)
Jun 09, 2020
0.0066
0.0066
0.0066
0
-0.00(-2.94%)
May 29, 2020
0.0068
0.0068
0.0068
0
+0.00(+0.00%)
May 20, 2020
0.0068
0.0068
0.0068
0
+0.00(+13.33%)
May 19, 2020
0.0052
0.0060
0.0052
0.0060
7,000
-0.00(-13.04%)
May 15, 2020
0.0069
0.0069
0.0069
0
+0.00(+2.99%)
May 12, 2020
0.0067
0.0067
0.0067
0
-0.00(-2.90%)
May 11, 2020
0.0045
0.0069
0.0045
0.0069
12,760
+0.00(+0.00%)
May 04, 2020
0.0069
0.0069
0.0069
0
-0.00(-1.43%)
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
.