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 )

0.0190 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jul 30, 2021 0.0800 0.0950 0.0770 0.0857 75,800 +0.01(+11.30%)
Jul 29, 2021 0.0760 0.0900 0.0760 0.0770 16,972 -0.02(-18.95%)
Jul 28, 2021 0.0950 0.0950 0.0732 0.0950 34,100 +0.00(+0.00%)
Jul 27, 2021 0.0950 0.0950 0.0950 0.0950 3,800 +0.00(+3.26%)
Jul 26, 2021 0.0750 0.0920 0.0721 0.0920 167,170 +0.01(+8.24%)
Jul 23, 2021 0.0780 0.0850 0.0750 0.0850 67,004 +0.00(+0.00%)
Jul 22, 2021 0.0950 0.0950 0.0847 0.0850 38,405 +0.01(+13.33%)
Jul 21, 2021 0.0900 0.0900 0.0750 0.0750 34,924 -0.01(-11.76%)
Jul 20, 2021 0.0850 0.0950 0.0850 0.0850 34,821 -0.00(-4.28%)
Jul 19, 2021 0.0935 0.0950 0.0850 0.0888 32,010 +0.00(+0.91%)
Jul 16, 2021 0.0800 0.1000 0.0800 0.0880 105,875 +0.00(+3.53%)
Jul 15, 2021 0.1100 0.1100 0.0850 0.0850 35,747 -0.02(-19.05%)
Jul 14, 2021 0.0905 0.1050 0.0740 0.1050 195,508 +0.01(+16.41%)
Jul 13, 2021 0.0857 0.0902 0.0857 0.0902 70,098 +0.00(+0.00%)
Jul 12, 2021 0.0902 0.0995 0.0811 0.0902 139,864 -0.01(-6.72%)
Jul 09, 2021 0.0902 0.1049 0.0902 0.0967 51,853 +0.00(+1.68%)
Jul 08, 2021 0.0950 0.1025 0.0925 0.0951 23,217 +0.00(+0.32%)
Jul 07, 2021 0.1150 0.1150 0.0900 0.0948 367,750 -0.02(-13.82%)
Jul 06, 2021 0.1200 0.1250 0.1050 0.1100 225,456 -0.01(-12.00%)
Jul 02, 2021 0.1200 0.1250 0.1200 0.1250 23,557 +0.01(+4.17%)
Jul 01, 2021 0.1090 0.1200 0.1090 0.1200 53,888 -0.01(-4.00%)
Jun 30, 2021 0.1200 0.1250 0.1025 0.1250 166,406 +0.02(+17.04%)
Jun 29, 2021 0.1085 0.1160 0.0990 0.1068 230,626 +0.01(+5.33%)
Jun 28, 2021 0.1128 0.1160 0.1010 0.1014 15,711 -0.00(-2.50%)
Jun 25, 2021 0.1128 0.1180 0.1000 0.1040 291,666 -0.00(-0.95%)
Jun 24, 2021 0.1100 0.1345 0.1010 0.1050 235,887 -0.00(-3.67%)
Jun 23, 2021 0.1148 0.1150 0.1011 0.1090 229,772 -0.01(-4.72%)
Jun 22, 2021 0.1110 0.1150 0.1010 0.1144 236,189 -0.01(-5.69%)
Jun 21, 2021 0.1213 0.1214 0.1100 0.1213 29,500 +0.00(+0.00%)
Jun 18, 2021 0.1010 0.1277 0.1010 0.1213 72,691 -0.01(-6.40%)
Jun 17, 2021 0.1498 0.1498 0.1000 0.1296 234,570 +0.00(+3.35%)
Jun 16, 2021 0.1300 0.1500 0.1250 0.1254 65,188 -0.00(-3.54%)
Jun 15, 2021 0.1521 0.1573 0.1299 0.1300 68,548 -0.03(-17.20%)
Jun 14, 2021 0.1328 0.1640 0.1328 0.1570 244,301 +0.02(+13.03%)
Jun 11, 2021 0.1640 0.1640 0.1050 0.1389 221,827 +0.01(+9.37%)
Jun 10, 2021 0.1301 0.1345 0.1270 0.1270 35,417 -0.02(-15.33%)
Jun 09, 2021 0.1500 0.1500 0.1340 0.1500 227,024 +0.01(+6.38%)
Jun 08, 2021 0.1200 0.1476 0.1080 0.1410 309,121 +0.02(+17.50%)
Jun 07, 2021 0.1300 0.1300 0.1150 0.1200 21,917 -0.01(-7.69%)
Jun 04, 2021 0.1325 0.1400 0.1200 0.1300 42,228 +0.00(+0.00%)
Jun 03, 2021 0.1500 0.1500 0.1150 0.1300 113,588 -0.01(-6.74%)
Jun 02, 2021 0.1375 0.1400 0.1300 0.1394 47,491 +0.00(+0.87%)
Jun 01, 2021 0.1350 0.1418 0.1140 0.1382 236,910 +0.01(+5.50%)
May 28, 2021 0.1450 0.1498 0.1274 0.1310 205,978 -0.02(-12.55%)
May 27, 2021 0.1150 0.1597 0.1130 0.1498 79,837 +0.00(+3.31%)
May 26, 2021 0.1700 0.1700 0.1450 0.1450 61,814 -0.01(-3.33%)
May 25, 2021 0.1655 0.1655 0.1450 0.1500 191,591 +0.01(+3.45%)
May 24, 2021 0.1700 0.1700 0.1136 0.1450 158,885 -0.02(-9.38%)
May 21, 2021 0.1070 0.1600 0.1070 0.1600 1,249,805 +0.05(+45.72%)
May 20, 2021 0.1147 0.1150 0.1050 0.1098 359,641 -0.00(-4.27%)
May 19, 2021 0.1100 0.1200 0.0725 0.1147 1,239,048 -0.01(-4.42%)
May 18, 2021 0.1250 0.1297 0.0500 0.1200 356,991 -0.01(-4.00%)
May 17, 2021 0.1250 0.1300 0.1101 0.1250 265,858 -0.01(-3.85%)
May 14, 2021 0.1300 0.1382 0.1250 0.1300 118,166 -0.00(-1.52%)
May 13, 2021 0.1700 0.1700 0.1257 0.1320 245,960 -0.01(-8.97%)
May 12, 2021 0.1400 0.1590 0.1376 0.1450 14,719 -0.00(-2.68%)
May 11, 2021 0.1550 0.1640 0.1375 0.1490 234,111 +0.00(+2.05%)
May 10, 2021 0.1597 0.1700 0.1375 0.1460 154,492 -0.00(-2.67%)
May 07, 2021 0.1500 0.1597 0.1310 0.1500 165,751 +0.00(+0.00%)
May 06, 2021 0.1598 0.1598 0.1400 0.1500 39,043 +0.00(+0.00%)
May 05, 2021 0.1500 0.1598 0.1400 0.1500 144,973 -0.02(-9.09%)
May 04, 2021 0.1550 0.1699 0.1300 0.1650 153,806 +0.02(+16.77%)
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.