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
)
0.0163
UNCHANGED
Streaming Delayed Price
Updated: 2:48 PM EDT, Jun 7, 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 29, 2020
0.0065
0.0065
0.0065
0
+0.00(+0.00%)
Apr 23, 2020
0.0065
0.0065
0.0065
0
-0.00(-4.41%)
Apr 22, 2020
0.0053
0.0068
0.0053
0.0068
29,000
-0.00(-2.86%)
Apr 20, 2020
0.0070
0.0070
0.0070
0
+0.00(+2.94%)
Apr 13, 2020
0.0068
0.0068
0.0068
0
+0.00(+41.67%)
Apr 09, 2020
0.0048
0.0048
0.0048
0.0048
40,000
+0.00(+0.00%)
Apr 07, 2020
0.0048
0.0048
0.0048
0
+0.00(+2.13%)
Apr 02, 2020
0.0047
0.0047
0.0047
0
+0.00(+51.61%)
Apr 01, 2020
0.0031
0.0031
0.0031
0.0031
158
-0.00(-35.42%)
Mar 31, 2020
0.0048
0.0048
0.0048
0.0048
158
+0.00(+2.13%)
Mar 30, 2020
0.0031
0.0048
0.0031
0.0047
35,236
+0.00(+0.00%)
Mar 27, 2020
0.0042
0.0047
0.0031
0.0047
52,200
+0.00(+17.50%)
Mar 26, 2020
0.0031
0.0040
0.0027
0.0040
130,000
+0.00(+0.00%)
Mar 20, 2020
0.0040
0.0040
0.0040
0
+0.00(+0.00%)
Mar 19, 2020
0.0048
0.0048
0.0020
0.0040
2,156,442
-0.00(-16.67%)
Mar 13, 2020
0.0048
0.0048
0.0048
0
-0.00(-12.73%)
Mar 11, 2020
0.0055
0.0055
0.0055
0
+0.00(+34.15%)
Mar 10, 2020
0.0046
0.0046
0.0041
0.0041
70,000
-0.00(-18.00%)
Mar 09, 2020
0.0040
0.0050
0.0040
0.0050
10,130
+0.00(+0.00%)
Mar 02, 2020
0.0050
0.0050
0.0050
0
+0.00(+25.00%)
Feb 28, 2020
0.0047
0.0055
0.0040
0.0040
379,000
-0.00(-20.00%)
Feb 27, 2020
0.0050
0.0050
0.0038
0.0050
233,200
+0.00(+6.38%)
Feb 24, 2020
0.0047
0.0047
0.0047
0
+0.00(+23.68%)
Feb 21, 2020
0.0038
0.0041
0.0038
0.0038
429,000
-0.00(-24.00%)
Feb 19, 2020
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Feb 18, 2020
0.0050
0.0050
0.0050
0.0050
5,000
+0.00(+25.00%)
Feb 14, 2020
0.0050
0.0050
0.0040
0.0040
24,400
-0.00(-2.44%)
Feb 13, 2020
0.0046
0.0046
0.0041
0.0041
102,110
-0.00(-18.00%)
Feb 10, 2020
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Feb 07, 2020
0.0050
0.0050
0.0050
0.0050
185,000
+0.00(+0.00%)
Feb 06, 2020
0.0050
0.0050
0.0041
0.0050
230,000
+0.00(+0.00%)
Feb 05, 2020
0.0050
0.0050
0.0048
0.0050
29,400
+0.00(+0.00%)
Feb 04, 2020
0.0041
0.0050
0.0041
0.0050
65,500
+0.00(+0.00%)
Feb 03, 2020
0.0050
0.0050
0.0050
0.0050
2,000
+0.00(+0.00%)
Jan 31, 2020
0.0050
0.0050
0.0050
0.0050
25,000
+0.00(+0.00%)
Jan 30, 2020
0.0050
0.0050
0.0040
0.0050
10,100
+0.00(+11.11%)
Jan 29, 2020
0.0040
0.0050
0.0040
0.0045
113,904
-0.00(-16.67%)
Jan 27, 2020
0.0054
0.0054
0.0054
0
+0.00(+0.00%)
Jan 23, 2020
0.0054
0.0054
0.0054
0
+0.00(+0.00%)
Jan 22, 2020
0.0054
0.0054
0.0054
0.0054
10,000
+0.00(+0.00%)
Jan 21, 2020
0.0039
0.0054
0.0039
0.0054
57,000
+0.00(+0.00%)
Jan 16, 2020
0.0054
0.0054
0.0054
0
+0.00(+3.85%)
Jan 15, 2020
0.0047
0.0053
0.0038
0.0052
524,164
-0.00(-5.45%)
Jan 14, 2020
0.0040
0.0055
0.0038
0.0055
184,363
+0.00(+14.58%)
Jan 13, 2020
0.0055
0.0055
0.0041
0.0048
708,467
-0.00(-12.73%)
Jan 09, 2020
0.0055
0.0055
0.0055
0
+0.00(+0.00%)
Jan 07, 2020
0.0055
0.0055
0.0055
0
+0.00(+0.00%)
Jan 06, 2020
0.0042
0.0055
0.0042
0.0055
20,800
+0.00(+1.85%)
Jan 02, 2020
0.0054
0.0054
0.0054
0
+0.00(+35.00%)
Dec 31, 2019
0.0040
0.0040
0.0040
0.0040
54,600
-0.00(-27.27%)
Dec 27, 2019
0.0055
0.0055
0.0055
0
+0.00(+0.00%)
Dec 26, 2019
0.0053
0.0055
0.0046
0.0055
242,000
+0.00(+37.50%)
Dec 24, 2019
0.0044
0.0044
0.0040
0.0040
173,900
-0.00(-27.27%)
Dec 20, 2019
0.0055
0.0055
0.0055
0
+0.00(+0.00%)
Dec 19, 2019
0.0046
0.0055
0.0043
0.0055
281,979
+0.00(+7.84%)
Dec 17, 2019
0.0051
0.0051
0.0051
0
-0.00(-5.56%)
Dec 16, 2019
0.0054
0.0054
0.0054
0.0054
20,000
+0.00(+17.39%)
Dec 13, 2019
0.0052
0.0054
0.0046
0.0046
198,900
-0.00(-16.36%)
Dec 12, 2019
0.0055
0.0055
0.0055
0.0055
10,000
-0.00(-21.43%)
Dec 11, 2019
0.0052
0.0070
0.0049
0.0070
461,850
+0.00(+7.69%)
Dec 10, 2019
0.0059
0.0065
0.0059
0.0065
28,054
+0.00(+0.00%)
Dec 06, 2019
0.0065
0.0065
0.0065
0
+0.00(+0.00%)
Dec 05, 2019
0.0065
0.0065
0.0042
0.0065
286,800
+0.00(+41.30%)
Dec 04, 2019
0.0065
0.0065
0.0046
0.0046
79,416
-0.00(-29.23%)
Dec 02, 2019
0.0065
0.0065
0.0065
0
+0.00(+35.42%)
Nov 27, 2019
0.0048
0.0048
0.0048
0
-0.00(-7.69%)
Nov 26, 2019
0.0053
0.0053
0.0052
0.0052
208,000
-0.00(-11.86%)
Nov 20, 2019
0.0059
0.0059
0.0059
0
+0.00(+7.27%)
Nov 19, 2019
0.0065
0.0065
0.0055
0.0055
88,800
-0.00(-6.78%)
Nov 18, 2019
0.0059
0.0059
0.0059
0.0059
132,051
+0.00(+0.00%)
Nov 11, 2019
0.0059
0.0059
0.0059
0
+0.00(+0.00%)
Nov 08, 2019
0.0055
0.0059
0.0053
0.0059
546,800
+0.00(+18.00%)
Nov 06, 2019
0.0050
0.0050
0.0050
0
+0.00(+8.70%)
Nov 05, 2019
0.0046
0.0046
0.0046
0.0046
489,229
-0.00(-22.03%)
Nov 04, 2019
0.0059
0.0059
0.0059
0.0059
128,100
+0.00(+0.00%)
Nov 01, 2019
0.0052
0.0059
0.0052
0.0059
270,500
-0.00(-1.67%)
Oct 31, 2019
0.0046
0.0060
0.0045
0.0060
302,210
+0.00(+0.00%)
Oct 28, 2019
0.0060
0.0060
0.0060
0
+0.00(+27.66%)
Oct 25, 2019
0.0053
0.0060
0.0047
0.0047
374,200
-0.00(-21.67%)
Oct 24, 2019
0.0048
0.0060
0.0048
0.0060
66,705
+0.00(+0.00%)
Oct 23, 2019
0.0054
0.0060
0.0048
0.0060
373,320
+0.00(+0.00%)
Oct 22, 2019
0.0050
0.0062
0.0048
0.0060
426,830
+0.00(+20.00%)
Oct 21, 2019
0.0047
0.0059
0.0047
0.0050
713,550
-0.00(-16.67%)
Oct 18, 2019
0.0053
0.0060
0.0053
0.0060
10,100
+0.00(+0.00%)
Oct 17, 2019
0.0051
0.0060
0.0046
0.0060
1,544,114
+0.00(+7.14%)
Oct 16, 2019
0.0052
0.0060
0.0052
0.0056
1,574,671
-0.00(-9.68%)
Oct 15, 2019
0.0055
0.0069
0.0052
0.0062
1,612,513
+0.00(+3.33%)
Oct 14, 2019
0.0076
0.0079
0.0055
0.0060
2,961,144
-0.00(-21.05%)
Oct 11, 2019
0.0057
0.0080
0.0045
0.0076
6,711,200
+0.00(+33.33%)
Oct 10, 2019
0.0040
0.0057
0.0034
0.0057
5,784,441
+0.00(+50.00%)
Oct 09, 2019
0.0041
0.0045
0.0038
0.0038
907,588
-0.00(-15.56%)
Oct 08, 2019
0.0042
0.0046
0.0038
0.0045
1,573,263
-0.00(-2.17%)
Oct 07, 2019
0.0036
0.0048
0.0036
0.0046
1,111,277
+0.00(+31.43%)
Oct 04, 2019
0.0038
0.0038
0.0035
0.0035
1,075,900
-0.00(-12.50%)
Oct 03, 2019
0.0036
0.0040
0.0032
0.0040
978,000
+0.00(+21.21%)
Oct 02, 2019
0.0039
0.0039
0.0033
0.0033
98,050
-0.00(-17.50%)
Oct 01, 2019
0.0038
0.0040
0.0035
0.0040
1,073,520
+0.00(+5.26%)
Sep 30, 2019
0.0036
0.0039
0.0034
0.0038
1,846,600
-0.00(-5.00%)
Sep 26, 2019
0.0040
0.0040
0.0040
0
-0.00(-11.11%)
Sep 25, 2019
0.0043
0.0045
0.0038
0.0045
3,660,400
-0.00(-2.17%)
Sep 24, 2019
0.0037
0.0055
0.0037
0.0046
10,669,410
+0.00(+17.95%)
Sep 23, 2019
0.0041
0.0041
0.0035
0.0039
1,056,000
-0.00(-17.02%)
Sep 20, 2019
0.0045
0.0047
0.0037
0.0047
287,900
+0.00(+0.00%)
Sep 19, 2019
0.0045
0.0050
0.0031
0.0047
10,235,420
-0.00(-6.00%)
Sep 18, 2019
0.0066
0.0066
0.0050
0.0050
601,800
-0.00(-12.28%)
Sep 17, 2019
0.0057
0.0057
0.0057
0.0057
3,088
+0.00(+1.79%)
Sep 11, 2019
0.0056
0.0056
0.0056
0
-0.00(-9.68%)
Sep 06, 2019
0.0062
0.0062
0.0062
0
-0.00(-20.51%)
Sep 05, 2019
0.0078
0.0078
0.0078
150
+0.00(+0.00%)
Sep 04, 2019
0.0062
0.0078
0.0062
0.0078
70,300
-0.00(-19.59%)
Aug 30, 2019
0.0097
0.0097
0.0097
0
+0.00(+56.45%)
Aug 29, 2019
0.0064
0.0098
0.0062
0.0062
306,636
-0.00(-38.00%)
Aug 28, 2019
0.0097
0.0100
0.0097
0.0100
250,000
+0.00(+7.53%)
Aug 26, 2019
0.0093
0.0093
0.0093
0
+0.00(+0.00%)
Aug 23, 2019
0.0063
0.0093
0.0061
0.0093
227,000
+0.00(+55.00%)
Aug 22, 2019
0.0073
0.0093
0.0060
0.0060
180,499
-0.00(-17.81%)
Aug 21, 2019
0.0093
0.0093
0.0073
0.0073
24,999
+0.00(+0.00%)
Aug 20, 2019
0.0073
0.0075
0.0073
0.0073
32,350
-0.00(-1.35%)
Aug 19, 2019
0.0084
0.0084
0.0074
0.0074
30,000
-0.00(-21.28%)
Aug 14, 2019
0.0094
0.0094
0.0094
0
+0.00(+27.03%)
Aug 13, 2019
0.0076
0.0098
0.0072
0.0074
297,487
-0.00(-7.50%)
Aug 12, 2019
0.0085
0.0098
0.0066
0.0080
671,065
-0.00(-5.88%)
Aug 08, 2019
0.0085
0.0085
0.0085
0
+0.00(+30.77%)
Aug 06, 2019
0.0065
0.0065
0.0065
0
-0.00(-28.57%)
Aug 05, 2019
0.0098
0.0128
0.0063
0.0091
1,022,739
+0.00(+1.11%)
Aug 02, 2019
0.0078
0.0090
0.0078
0.0090
250,000
-0.00(-8.16%)
Aug 01, 2019
0.0099
0.0099
0.0080
0.0098
56,800
+0.00(+36.11%)
Jul 31, 2019
0.0072
0.0072
0.0072
0.0072
25,789
-0.00(-24.21%)
Jul 29, 2019
0.0095
0.0095
0.0095
0
+0.00(+25.00%)
Jul 25, 2019
0.0076
0.0076
0.0076
0
-0.00(-11.63%)
Jul 24, 2019
0.0086
0.0086
0.0086
0.0086
500
-0.00(-14.00%)
Jul 23, 2019
0.0086
0.0100
0.0086
0.0100
20,700
-0.00(-23.08%)
Jul 22, 2019
0.0130
0.0130
0.0100
0.0130
30,000
+0.00(+4.84%)
Jul 19, 2019
0.0124
0.0124
0.0124
50
+0.00(+0.00%)
Jul 18, 2019
0.0085
0.0169
0.0071
0.0124
1,649,979
+0.00(+12.73%)
Jul 17, 2019
0.0085
0.0110
0.0085
0.0110
250,300
+0.00(+0.00%)
Jul 16, 2019
0.0075
0.0110
0.0075
0.0110
100,300
+0.00(+20.88%)
Jul 15, 2019
0.0090
0.0098
0.0089
0.0091
239,855
+0.00(+8.33%)
Jul 12, 2019
0.0078
0.0085
0.0078
0.0084
300,000
+0.00(+5.00%)
Jul 10, 2019
0.0080
0.0080
0.0080
0
+0.00(+0.00%)
Jul 09, 2019
0.0060
0.0080
0.0060
0.0080
550
-0.00(-8.05%)
Jul 08, 2019
0.0075
0.0087
0.0071
0.0087
787,300
-0.00(-13.00%)
Jul 05, 2019
0.0130
0.0130
0.0058
0.0100
1,923,700
-0.00(-31.51%)
Jul 03, 2019
0.0112
0.0146
0.0112
0.0146
11,000
-0.00(-2.01%)
Jul 02, 2019
0.0111
0.0149
0.0111
0.0149
110,000
+0.00(+0.00%)
Jul 01, 2019
0.0120
0.0149
0.0111
0.0149
115,800
+0.00(+35.45%)
Jun 28, 2019
0.0139
0.0139
0.0110
0.0110
100,800
-0.00(-9.84%)
Jun 25, 2019
0.0122
0.0122
0.0122
0
-0.00(-15.86%)
Jun 24, 2019
0.0145
0.0145
0.0145
43
+0.00(+0.00%)
Jun 18, 2019
0.0145
0.0145
0.0145
0
-0.00(-1.36%)
Jun 14, 2019
0.0147
0.0147
0.0147
0
+0.00(+20.49%)
Jun 13, 2019
0.0149
0.0149
0.0122
0.0122
50,000
-0.00(-26.06%)
Jun 12, 2019
0.0165
0.0165
0.0165
0.0165
50,000
+0.00(+36.36%)
Jun 11, 2019
0.0121
0.0121
0.0121
0.0121
700
-0.00(-24.38%)
Jun 10, 2019
0.0176
0.0190
0.0160
0.0160
120,000
-0.00(-11.11%)
Jun 07, 2019
0.0148
0.0180
0.0148
0.0180
48,000
+0.00(+16.13%)
Jun 06, 2019
0.0149
0.0155
0.0149
0.0155
16,747
-0.00(-8.82%)
Jun 05, 2019
0.0135
0.0170
0.0135
0.0170
184,300
+0.00(+14.09%)
Jun 04, 2019
0.0152
0.0152
0.0110
0.0149
509,634
-0.00(-7.45%)
Jun 03, 2019
0.0120
0.0175
0.0111
0.0161
375,380
-0.00(-18.27%)
May 31, 2019
0.0179
0.0199
0.0179
0.0197
327,400
+0.00(+16.57%)
May 30, 2019
0.0169
0.0169
0.0169
0.0169
10,000
-0.00(-15.08%)
May 28, 2019
0.0199
0.0199
0.0199
0
+0.00(+0.00%)
May 22, 2019
0.0199
0.0199
0.0199
0
+0.00(+0.00%)
May 21, 2019
0.0199
0.0199
0.0199
0.0199
7,000
+0.00(+4.74%)
May 17, 2019
0.0190
0.0190
0.0190
0
+0.00(+12.43%)
May 16, 2019
0.0110
0.0169
0.0102
0.0169
450,400
+0.00(+12.67%)
May 15, 2019
0.0160
0.0160
0.0150
0.0150
210,000
-0.01(-25.00%)
May 14, 2019
0.0150
0.0200
0.0150
0.0200
43,626
+0.00(+0.00%)
May 07, 2019
0.0200
0.0200
0.0200
0
-0.00(-8.68%)
May 03, 2019
0.0219
0.0219
0.0219
0
+0.00(+4.78%)
May 02, 2019
0.0175
0.0209
0.0175
0.0209
100,200
+0.00(+0.97%)
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
.