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 )

0.0181 +0.0016 (+9.70%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.0779 0.0779 0.0630 0.0779 65,435 +0.01(+11.29%)
Mar 30, 2022 0.0780 0.0780 0.0600 0.0700 178,525 +0.00(+4.63%)
Mar 29, 2022 0.0608 0.0700 0.0608 0.0669 167,737 +0.00(+3.72%)
Mar 28, 2022 0.0628 0.0645 0.0565 0.0645 65,644 +0.00(+2.71%)
Mar 25, 2022 0.0650 0.0650 0.0600 0.0628 49,050 +0.00(+0.48%)
Mar 24, 2022 0.0555 0.0715 0.0555 0.0625 45,860 +0.00(+1.79%)
Mar 23, 2022 0.0640 0.0675 0.0546 0.0614 312,226 -0.00(-4.06%)
Mar 22, 2022 0.0743 0.0749 0.0557 0.0640 128,286 -0.00(-1.54%)
Mar 21, 2022 0.0655 0.0655 0.0634 0.0650 60,150 +0.00(+0.00%)
Mar 18, 2022 0.0545 0.0796 0.0545 0.0650 88,480 +0.00(+4.84%)
Mar 17, 2022 0.0580 0.0620 0.0545 0.0620 165,839 +0.00(+4.38%)
Mar 16, 2022 0.0623 0.0645 0.0594 0.0594 95,889 -0.00(-0.67%)
Mar 15, 2022 0.0588 0.0598 0.0550 0.0598 85,764 -0.00(-0.83%)
Mar 14, 2022 0.0620 0.0620 0.0555 0.0603 378,494 +0.00(+0.17%)
Mar 11, 2022 0.0700 0.0700 0.0530 0.0602 289,109 -0.01(-8.09%)
Mar 10, 2022 0.0660 0.0660 0.0560 0.0655 206,363 -0.00(-5.76%)
Mar 09, 2022 0.0653 0.0700 0.0600 0.0695 398,569 -0.01(-7.33%)
Mar 08, 2022 0.0610 0.0840 0.0602 0.0750 563,133 +0.01(+24.58%)
Mar 07, 2022 0.0655 0.0800 0.0600 0.0602 595,575 -0.01(-19.19%)
Mar 04, 2022 0.0700 0.1050 0.0650 0.0745 839,106 +0.00(+6.43%)
Mar 03, 2022 0.0740 0.0750 0.0700 0.0700 666,274 -0.00(-6.67%)
Mar 02, 2022 0.0700 0.0779 0.0550 0.0750 479,423 +0.00(+3.45%)
Mar 01, 2022 0.0720 0.0750 0.0685 0.0725 318,917 -0.01(-6.81%)
Feb 28, 2022 0.0850 0.0853 0.0720 0.0778 385,719 -0.01(-8.47%)
Feb 25, 2022 0.0880 0.0855 0.0812 0.0850 555,910 -0.00(-0.82%)
Feb 24, 2022 0.0990 0.0990 0.0811 0.0857 628,384 -0.00(-4.78%)
Feb 23, 2022 0.0885 0.0990 0.0850 0.0900 941,444 +0.00(+1.12%)
Feb 22, 2022 0.0800 0.1050 0.0800 0.0890 1,460,001 +0.01(+12.23%)
Feb 18, 2022 0.0793 0 +0.00(+2.32%)
Feb 17, 2022 0.0718 0.0795 0.0700 0.0775 186,009 +0.00(+5.44%)
Feb 16, 2022 0.0695 0.0800 0.0685 0.0735 378,215 -0.00(-2.00%)
Feb 15, 2022 0.0755 0.0850 0.0700 0.0750 526,289 -0.00(-0.27%)
Feb 14, 2022 0.0950 0.1095 0.0750 0.0752 397,104 -0.01(-16.44%)
Feb 11, 2022 0.0990 0.1100 0.0865 0.0900 237,923 -0.01(-9.09%)
Feb 10, 2022 0.1000 0.1100 0.0980 0.0990 232,510 -0.00(-1.00%)
Feb 09, 2022 0.0796 0.1390 0.0750 0.1000 455,927 +0.02(+25.63%)
Feb 08, 2022 0.0900 0.0900 0.0796 0.0796 79,370 -0.01(-11.06%)
Feb 07, 2022 0.0938 0.1000 0.0800 0.0895 51,054 +0.00(+5.29%)
Feb 04, 2022 0.0920 0.0940 0.0846 0.0850 232,402 -0.01(-7.71%)
Feb 03, 2022 0.1025 0.1050 0.0902 0.0921 121,789 -0.01(-12.29%)
Feb 02, 2022 0.1175 0.1175 0.1000 0.1050 29,823 +0.00(+0.00%)
Feb 01, 2022 0.1000 0.1100 0.0996 0.1050 85,225 +0.00(+5.00%)
Jan 31, 2022 0.0952 0.1100 0.0850 0.1000 134,076 +0.01(+11.11%)
Jan 28, 2022 0.1200 0.1200 0.0890 0.0900 63,803 -0.00(-1.10%)
Jan 27, 2022 0.0910 0.0911 0.0910 0.0910 10,976 +0.00(+1.00%)
Jan 26, 2022 0.0774 0.0901 0.0750 0.0901 78,126 +0.02(+20.13%)
Jan 25, 2022 0.0796 0.0799 0.0700 0.0750 154,382 -0.01(-6.25%)
Jan 24, 2022 0.0900 0.0980 0.0703 0.0800 245,240 -0.02(-20.00%)
Jan 21, 2022 0.0950 0.1000 0.0900 0.1000 43,603 +0.01(+5.26%)
Jan 20, 2022 0.0818 0.1100 0.0818 0.0950 50,381 +0.00(+0.00%)
Jan 19, 2022 0.0818 0.0950 0.0780 0.0950 23,908 +0.02(+21.79%)
Jan 18, 2022 0.0900 0.0950 0.0780 0.0780 60,280 -0.01(-14.10%)
Jan 14, 2022 0.0908 0 -0.00(-4.82%)
Jan 13, 2022 0.0908 0.0955 0.0908 0.0954 71,524 -0.01(-8.27%)
Jan 12, 2022 0.1108 0.1200 0.0621 0.1040 203,587 -0.00(-0.95%)
Jan 11, 2022 0.1100 0.1150 0.1046 0.1050 197,341 -0.01(-4.55%)
Jan 10, 2022 0.1050 0.1100 0.0903 0.1100 317,958 +0.01(+10.00%)
Jan 07, 2022 0.1100 0.1100 0.0900 0.1000 911,832 +0.02(+24.84%)
Jan 06, 2022 0.1134 0.1134 0.0801 0.0801 716,568 -0.02(-19.90%)
Jan 05, 2022 0.0600 0.1080 0.0600 0.1000 2,836,279 +0.05(+96.08%)
Jan 04, 2022 0.0480 0.0510 0.0480 0.0510 4,010 +0.00(+3.03%)
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.