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

CEA Industries Inc. - Common Stock (NQ: CEAD )

6.750 +0.040 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2023 0.5186 0.5376 0.5005 0.5376 60,095 +0.04(+8.58%)
Nov 29, 2023 0.4940 0.5500 0.4940 0.4951 4,551 -0.02(-3.07%)
Nov 28, 2023 0.5499 0.5499 0.5080 0.5108 33,581 -0.01(-1.96%)
Nov 27, 2023 0.5650 0.5650 0.5152 0.5210 8,080 -0.04(-6.80%)
Nov 24, 2023 0.5041 0.5650 0.4920 0.5590 30,105 +0.06(+11.80%)
Nov 22, 2023 0.4700 0.5000 0.4700 0.5000 5,769 +0.03(+6.34%)
Nov 21, 2023 0.4750 0.4899 0.4700 0.4702 11,711 -0.03(-5.96%)
Nov 20, 2023 0.4898 0.5000 0.4610 0.5000 63,593 +0.00(+0.22%)
Nov 17, 2023 0.4900 0.5145 0.4665 0.4989 20,515 -0.00(-0.22%)
Nov 16, 2023 0.5000 0.5199 0.4831 0.5000 36,888 -0.00(-0.20%)
Nov 15, 2023 0.5310 0.5690 0.5010 0.5010 54,900 +0.01(+1.21%)
Nov 14, 2023 0.5351 0.5500 0.4900 0.4950 71,963 -0.07(-11.61%)
Nov 13, 2023 0.5322 0.5650 0.5300 0.5600 21,456 +0.02(+3.72%)
Nov 10, 2023 0.5400 0.5700 0.5300 0.5399 54,997 -0.01(-2.55%)
Nov 09, 2023 0.5300 0.5899 0.5300 0.5540 3,372 +0.02(+4.49%)
Nov 08, 2023 0.5130 0.5799 0.5130 0.5302 2,432 +0.00(+0.04%)
Nov 07, 2023 0.5640 0.5640 0.5120 0.5300 46,572 -0.05(-8.30%)
Nov 06, 2023 0.5775 0.6125 0.5775 0.5780 7,419 -0.03(-4.49%)
Nov 03, 2023 0.5660 0.6399 0.5660 0.6052 11,241 +0.03(+5.07%)
Nov 02, 2023 0.5700 0.6400 0.5700 0.5760 30,307 -0.02(-2.72%)
Nov 01, 2023 0.5400 0.6300 0.5400 0.5921 19,930 -0.04(-6.02%)
Oct 31, 2023 0.6000 0.6300 0.5603 0.6300 3,991 +0.03(+5.85%)
Oct 30, 2023 0.6020 0.6020 0.5501 0.5952 7,269 +0.05(+8.22%)
Oct 27, 2023 0.6000 0.6010 0.5400 0.5500 59,111 -0.03(-5.38%)
Oct 26, 2023 0.5700 0.5978 0.5630 0.5813 18,116 +0.02(+2.88%)
Oct 25, 2023 0.6200 0.6201 0.5405 0.5650 152,757 -0.07(-11.48%)
Oct 24, 2023 0.6200 0.6399 0.6200 0.6383 26,834 +0.02(+2.95%)
Oct 23, 2023 0.6300 0.6300 0.6200 0.6200 20,754 -0.00(-0.02%)
Oct 20, 2023 0.6401 0.6401 0.6200 0.6201 52,545 -0.02(-3.67%)
Oct 19, 2023 0.6390 0.6590 0.6351 0.6437 11,356 +0.00(+0.59%)
Oct 18, 2023 0.6290 0.6399 0.6200 0.6399 8,693 +0.02(+3.21%)
Oct 17, 2023 0.6200 0.6399 0.6200 0.6200 37,797 -0.01(-1.20%)
Oct 16, 2023 0.6300 0.6354 0.6251 0.6275 29,117 -0.00(-0.41%)
Oct 13, 2023 0.6300 0.6616 0.6300 0.6301 23,803 +0.01(+1.61%)
Oct 12, 2023 0.5600 0.6400 0.5600 0.6201 103,623 +0.05(+9.56%)
Oct 11, 2023 0.6499 0.6900 0.5385 0.5660 150,058 -0.03(-5.70%)
Oct 10, 2023 0.6000 0.6200 0.5701 0.6002 51,741 -0.01(-1.59%)
Oct 09, 2023 0.6202 0.6376 0.6000 0.6099 15,240 -0.01(-1.66%)
Oct 06, 2023 0.6900 0.6900 0.4699 0.6202 64,748 -0.03(-4.73%)
Oct 05, 2023 0.6475 0.6998 0.6201 0.6510 42,953 -0.03(-4.26%)
Oct 04, 2023 0.6708 0.7436 0.6387 0.6800 75,434 -0.02(-2.86%)
Oct 03, 2023 0.7010 0.7500 0.6950 0.7000 17,562 -0.05(-6.54%)
Oct 02, 2023 0.7400 0.7490 0.7000 0.7490 16,812 -0.00(-0.49%)
Sep 29, 2023 0.7683 0.7683 0.7300 0.7527 2,771 +0.02(+3.11%)
Sep 28, 2023 0.7700 0.7700 0.7300 0.7300 17,147 -0.02(-2.80%)
Sep 27, 2023 0.7800 0.7914 0.7510 0.7510 15,128 -0.02(-2.83%)
Sep 26, 2023 0.7510 0.7730 0.7510 0.7729 13,088 +0.01(+1.70%)
Sep 25, 2023 0.7990 0.7949 0.7600 0.7600 19,433 -0.01(-1.29%)
Sep 22, 2023 0.8200 0.8200 0.7520 0.7699 11,992 -0.02(-2.54%)
Sep 21, 2023 0.8001 0.8274 0.7700 0.7900 42,787 -0.02(-1.88%)
Sep 20, 2023 0.8460 0.8460 0.7901 0.8051 12,376 +0.03(+4.29%)
Sep 19, 2023 0.8400 0.8400 0.7720 0.7720 7,162 -0.04(-4.57%)
Sep 18, 2023 0.8000 0.8299 0.7700 0.8090 27,614 -0.03(-3.11%)
Sep 15, 2023 0.8409 0.8439 0.7900 0.8350 61,277 -0.01(-0.61%)
Sep 14, 2023 0.8550 0.8625 0.8400 0.8401 23,446 +0.01(+1.22%)
Sep 13, 2023 0.8400 0.8500 0.8100 0.8300 24,887 -0.01(-1.07%)
Sep 12, 2023 0.8000 0.8591 0.8001 0.8390 72,162 -0.00(-0.12%)
Sep 11, 2023 0.8100 0.8480 0.7520 0.8400 75,036 +0.05(+5.67%)
Sep 08, 2023 0.7599 0.8100 0.6910 0.7949 40,744 +0.02(+3.23%)
Sep 07, 2023 0.7800 0.7900 0.7599 0.7700 11,086 +0.00(+0.06%)
Sep 06, 2023 0.7599 0.7918 0.7599 0.7695 42,056 +0.00(+0.13%)
Sep 05, 2023 0.8100 0.8140 0.7524 0.7685 61,877 -0.02(-2.55%)
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.