UK markets open in 5 hours 15 minutes

CeCors, Inc. (CEOS)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0167-0.0023 (-12.16%)
At close: 03:50PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.01900.01900.01560.01670.0167335,308
06 May 20240.01810.01900.01810.01900.019066,914
03 May 20240.01900.01900.01800.01900.0190151,272
02 May 20240.01970.01970.01550.01900.0190239,280
01 May 20240.01600.01970.01350.01840.01841,428,293
30 Apr 20240.01580.01740.01510.01600.0160425,025
29 Apr 20240.01800.01800.01610.01740.0174235,548
26 Apr 20240.01760.02000.01560.01980.0198452,149
25 Apr 20240.01730.01890.01600.01860.0186271,000
24 Apr 20240.01740.02020.01640.01810.0181854,419
23 Apr 20240.01600.01860.01600.01650.0165376,168
22 Apr 20240.01820.02070.01600.01600.0160719,417
19 Apr 20240.01890.01900.01670.01770.0177101,973
18 Apr 20240.01800.01900.01790.01900.0190546,939
17 Apr 20240.01730.01800.01730.01800.0180298,000
16 Apr 20240.01790.01790.01650.01740.0174295,362
15 Apr 20240.01800.01800.01600.01600.0160191,592
12 Apr 20240.01790.01800.01630.01770.0177312,594
11 Apr 20240.01770.01790.01760.01790.0179484,185
10 Apr 20240.01670.01770.01600.01770.0177463,249
09 Apr 20240.01900.01990.01670.01750.0175908,232
08 Apr 20240.01930.02000.01720.01900.0190862,689
05 Apr 20240.02200.02200.02000.02190.0219188,895
04 Apr 20240.02300.02300.01910.02200.02201,115,599
03 Apr 20240.02200.02300.02200.02250.0225255,095
02 Apr 20240.02460.02500.02150.02170.02171,065,462
01 Apr 20240.02800.02850.02310.02600.0260513,211
28 Mar 20240.02840.02840.02440.02700.0270208,675
27 Mar 20240.02450.02480.02300.02370.0237146,579
26 Mar 20240.02490.02500.02420.02420.024281,051
25 Mar 20240.02310.02890.02250.02480.0248139,447
22 Mar 20240.02860.02880.02210.02600.02601,080,979
21 Mar 20240.02880.03000.02650.03000.0300660,631
20 Mar 20240.02400.03000.02400.03000.0300663,031
19 Mar 20240.02600.02600.02400.02400.0240675,189
18 Mar 20240.02590.02780.02510.02700.0270128,801
15 Mar 20240.02480.02810.02480.02810.0281115,340
14 Mar 20240.02600.02830.02510.02680.0268786,245
13 Mar 20240.02850.02850.02590.02590.0259422,851
12 Mar 20240.02660.02850.02660.02780.027887,880
11 Mar 20240.02630.02850.02600.02670.0267341,887
08 Mar 20240.02880.03000.02510.03000.0300562,290
07 Mar 20240.02770.03010.02500.02800.0280836,728
06 Mar 20240.02800.02880.02600.02600.026091,791
05 Mar 20240.02700.02980.02510.02800.0280274,088
04 Mar 20240.02750.02850.02400.02700.0270692,188
01 Mar 20240.02890.03000.02750.02880.0288154,442
29 Feb 20240.02600.03000.02600.03000.0300219,241
28 Feb 20240.02570.02840.02430.02600.0260867,007
27 Feb 20240.03020.03020.02570.02750.027572,815
26 Feb 20240.03000.03300.02440.02750.02751,034,664
23 Feb 20240.02920.03300.02610.03300.0330305,332
22 Feb 20240.02370.03900.02370.02920.02922,665,397
21 Feb 20240.02570.02790.02340.02500.02501,031,978
20 Feb 20240.03150.03150.02560.02640.0264443,481
16 Feb 20240.03470.03470.02800.03070.0307406,708
15 Feb 20240.03430.03470.03180.03380.0338508,743
14 Feb 20240.03750.03750.03500.03500.0350273,700
13 Feb 20240.03660.03880.03500.03770.0377481,452
12 Feb 20240.03460.04200.03400.03650.0365729,722
09 Feb 20240.03620.03700.03450.03700.037066,454
08 Feb 20240.03820.03900.03500.03500.0350735,182
07 Feb 20240.03840.03860.03770.03860.0386120,815
06 Feb 20240.03900.04050.03710.03800.0380246,911
05 Feb 20240.04030.04100.03610.03800.0380422,716
02 Feb 20240.03200.04200.03200.03950.0395194,248
01 Feb 20240.03990.03990.03500.03700.0370146,525
31 Jan 20240.03990.03990.03200.03550.03551,205,857
30 Jan 20240.04100.04350.03750.03950.0395338,744
29 Jan 20240.04100.04100.03950.04020.0402127,265
26 Jan 20240.03970.04150.03970.04100.0410498,433
25 Jan 20240.03710.04000.03710.04000.0400364,588
24 Jan 20240.03900.04300.03530.04100.0410618,920
23 Jan 20240.04180.04400.03380.03840.03841,042,232
22 Jan 20240.04600.05000.04170.04400.0440560,809
19 Jan 20240.04270.05000.04270.04540.0454257,081
18 Jan 20240.05000.05000.04190.04280.0428375,582
17 Jan 20240.05340.05340.04560.05000.0500338,599
16 Jan 20240.04950.05470.04820.05350.05351,437,790
12 Jan 20240.04600.05180.04490.04630.0463283,551
11 Jan 20240.05200.05200.04350.04720.0472645,393
10 Jan 20240.05150.05190.04400.05000.05001,669,202
09 Jan 20240.03300.05190.03200.05190.05194,665,058
08 Jan 20240.03240.03310.02950.03250.0325335,758
05 Jan 20240.02900.03230.02400.03230.0323467,302
04 Jan 20240.03290.03290.02700.02700.0270107,533
03 Jan 20240.03010.03150.02950.03000.0300281,932
02 Jan 20240.02600.03360.02600.03220.0322765,068
29 Dec 20230.02950.03010.02530.02950.0295343,109
28 Dec 20230.02870.03000.02500.02960.0296919,072
27 Dec 20230.02630.02900.02560.02900.0290434,081
26 Dec 20230.02950.02950.02310.02700.02701,683,235
22 Dec 20230.02610.03010.02490.02950.02952,457,849
21 Dec 20230.02590.02850.02310.02600.02601,124,640
20 Dec 20230.02390.03180.02100.02510.02515,663,559
19 Dec 20230.02830.03000.01890.02150.02154,782,291
18 Dec 20230.01600.03260.01450.02800.02807,594,480
15 Dec 20230.01400.01600.01400.01600.0160666,996
14 Dec 20230.01400.01600.01380.01500.0150265,955
13 Dec 20230.01430.01600.01310.01390.0139449,970
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...