Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cecors Inc (OP: CEOS )

0.0146 -0.0016 (-9.88%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 15, 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 (%)
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%)
May 01, 2020 0.0051 0.0070 0.0044 0.0070 127,600 +0.00(+7.69%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.