CeCors Inc (PK) Historical Data - CEOS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
CeCors Inc (PK) (CEOS)
CeCors Inc (PK) (CEOS) Historical

CeCors Inc (PK) (CEOS)

0.01925

0.00175

(10.00%)

Closed July 08 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00425	28.3333333333	0.015	0.02	0.015	438067	0.0173137	CS
4	0.00175	10	0.0175	0.02	0.0113	265161	0.01650663	CS
12	0.00125	6.94444444444	0.018	0.0207	0.0113	303941	0.01674613	CS
26	-0.01315	-40.5864197531	0.0324	0.0547	0.0113	465361	0.02917619	CS
52	-0.01575	-45	0.035	0.0547	0.0077	552102	0.02529077	CS
156	-0.07325	-79.1891891892	0.0925	0.139	0.0077	660176	0.0435829	CS
260	0.01175	156.666666667	0.0075	0.485	0.0005	714479	0.04256397	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720473600	0.01925	0.00175	10.00	0.019245	0.02	0.0175	1496329
1720214640	0.0175	0	0.00	0.01764	0.0195	0.017	827026
1720042140	0.0175	0	0.00	0.0175	0.0175	0.0175	0
1719955740	0.0175	0.00065	3.86	0.01725	0.0177	0.01685	110500
1719868980	0.01685	0.00195	13.09	0.015	0.01795	0.015	376676
1719610020	0.0149	-0.0011	-6.88	0.0137	0.0149	0.013	959599
1719523200	0.016	-0.0003	-1.84	0.0162	0.0168	0.016	98200
1719437040	0.0162999	-0.0004	-2.40	0.01474	0.0162999	0.01448	31000
1719350880	0.0167	0.0007	4.38	0.0175	0.0175	0.0113	178875
1719264540	0.016	-0.002	-11.11	0.0172	0.018	0.016	210329
1719005220	0.018	0.00162	9.89	0.018	0.018	0.016	259814
1718918640	0.01638	-0.00212	-11.46	0.0165	0.0173	0.0146	674846
1718746140	0.0185	0	0.00	0.0165	0.0185	0.0165	25405
1718659680	0.0185	0.001	5.71	0.017325	0.0185	0.01725	95714
1718400300	0.0175	0	0.00	0.017	0.0175	0.0165	69000
1718314140	0.0175	0.00025	1.45	0.0173	0.0175	0.017	60990
1718227380	0.01725	0.00076	4.61	0.0165	0.01825	0.015	110396
1718141340	0.01649	0.00229	16.13	0.0142	0.017	0.01412	358662
1718054880	0.0142	-0.00205	-12.62	0.0175	0.0175	0.014	60707
1717795800	0.01625	0.0007	4.50	0.0156	0.0177499	0.0156	400800
1717709400	0.01555	-0.00145	-8.53	0.0184	0.0185	0.0141	180710
1717622460	0.017	-0.0012	-6.59	0.01506	0.017	0.0142	70564
1717536360	0.0182	0.0062	51.67	0.0139	0.0185	0.0139	607217
1717450140	0.012	-0.0034	-22.08	0.0131	0.01444	0.0113	463837
1717190940	0.0154	0	0.00	0.0154	0.0154	0.0154	0
1717104540	0.0154	0.0016	11.59	0.0154	0.0154	0.014	146020
1717018020	0.0138	-0.00124	-8.24	0.0136	0.0145	0.0136	54350
1716931740	0.01504	-0.00171	-10.21	0.0185	0.0185	0.0126	790100
1716585840	0.01675	-5.0E-5	-0.30	0.0152	0.0168	0.0152	43998
1716499740	0.0168	-0.0007	-4.00	0.0162	0.01774	0.0162	106794
1716412800	0.0175	0.00215	14.01	0.0161	0.0175	0.0161	85550
1716326940	0.01535	0.00055	3.72	0.0148	0.01535	0.0145	20550
1716240180	0.0148	-0.001	-6.33	0.0157	0.0157	0.0148	3360
1715981340	0.0158	0.0017	12.06	0.0145	0.016	0.014	292573
1715894940	0.0141	-0.00049	-3.36	0.01491	0.01594	0.014	338051
1715808000	0.01459	-0.00165	-10.16	0.0142	0.0168999	0.0136	357635
1715722140	0.01624	0.00094	6.14	0.01626	0.0165	0.0142	141742
1715635200	0.0153	-0.0016	-9.47	0.01554	0.0161	0.0145	344887
1715376000	0.0168999	0.0011999	7.64	0.0145	0.0168999	0.0145	379231
1715289720	0.0157	0	0.00	0.0145	0.0175	0.0145	239699
1715203200	0.0157	-0.00099	-5.93	0.0166399	0.0166399	0.0151	152709
1715117340	0.01669	-0.00231	-12.16	0.019	0.019	0.0156	335308
1715030940	0.019	0	0.00	0.01815	0.019	0.01815	66914
1714771740	0.019	0	0.00	0.019	0.019	0.018	151272
1714685340	0.019	0.00062	3.37	0.0197	0.0197	0.0155	239280
1714598400	0.01838	0.00234	14.59	0.0160499	0.0197	0.0135	1428293
1714512600	0.01604	-0.00136	-7.82	0.0158	0.0174	0.0151	425025
1714425720	0.0174	-0.0024	-12.12	0.01795	0.01795	0.0161	235548
1714166580	0.0198	0.0012001	6.45	0.01764	0.02	0.0156	452149
1714080300	0.0185999	0.0004999	2.76	0.0173	0.0189	0.016	271000
1713994020	0.0181	0.0016	9.70	0.0174	0.0202	0.0164	854419
1713907740	0.0165	0.0005	3.13	0.016	0.0185999	0.016	376168
1713821340	0.016	-0.00167	-9.45	0.01825	0.0207	0.016	719417
1713561900	0.01767	-0.0013	-6.85	0.0189	0.019	0.0167	101973
1713475500	0.01897	0.00102	5.68	0.018	0.019	0.0179	546939
1713389100	0.01795	0.00055	3.16	0.01735	0.018	0.01735	298000
1713302940	0.0174	0.0014	8.75	0.0179	0.0179	0.0165	295362
1713216000	0.016	-0.0017	-9.60	0.018	0.018	0.016	191592
1712957160	0.0177	-0.0002	-1.12	0.0179	0.018	0.0162999	312594
1712870760	0.0179	0.0002	1.13	0.0177	0.0179	0.01764	484185
1712784000	0.0177	0.00016	0.91	0.0167	0.0177	0.016	463249
1712698140	0.01754	-0.00146	-7.68	0.019	0.0199	0.0167	908232

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions