Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

CEAD

CEA Industries Inc
0.8702
0.0002 (0.02%)
Upgrade to Real-Time

CEAD Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 20 2023 0.87 -0.01 -1.14% 0.8714 0.9099 0.87 4,180
Mar 17 2023 0.88 -0.03 -3.3% 0.91 0.9191 0.87 7,753
Mar 16 2023 0.91 0.05 5.81% 0.86 0.93999 0.86 6,172
Mar 15 2023 0.86 -0.0301 -3.38% 0.89 0.94 0.86 10,434
Mar 14 2023 0.8901 0.0001 0.01% 0.87 0.9494 0.87 16,789
Mar 13 2023 0.889999 0.0102 1.16% 0.86 0.90 0.86 41,022
Mar 10 2023 0.879801 -0.0207 -2.3% 0.897 0.9003 0.86 32,953
Mar 09 2023 0.900501 -0.0245 -2.65% 0.91 0.94 0.90 21,147
Mar 08 2023 0.925 -0.02 -2.12% 0.92 0.938 0.897 42,627
Mar 07 2023 0.945 -0.0029 -0.31% 0.93 0.95104 0.8939 70,186
Mar 06 2023 0.9479 0.0019 0.2% 0.92 0.9608 0.92 36,989
Mar 03 2023 0.946 0.006 0.64% 0.9118 0.947 0.91 30,375
Mar 02 2023 0.94 0.0192 2.09% 0.921 0.947 0.9101 101,665
Mar 01 2023 0.9208 -0.0492 -5.07% 0.9409 0.9999 0.9208 27,948
Feb 28 2023 0.97 -0.01 -1.02% 0.98 1.00 0.93 114,423
Feb 27 2023 0.98 -0.01 -1.01% 0.98 1.03 0.97 37,692
Feb 24 2023 0.99 -0.055 -5.26% 1.06 1.06 0.99 7,736
Feb 23 2023 1.045 0.09 9.95% 0.935 1.09 0.935 94,870
Feb 22 2023 0.9504 -0.0196 -2.02% 1.00 1.00 0.9333 35,113
Feb 21 2023 0.97 0.01 1.04% 0.96 1.0099 0.9333 34,400
Feb 20 2023 0.96 0.00 +0.00% 0.936 0.979299 0.936 0
Feb 17 2023 0.96 0.0267 2.86% 0.936 0.979299 0.936 22,028
Feb 16 2023 0.9333 -0.0366 -3.77% 0.93 1.0095 0.93 106,980
Feb 15 2023 0.9699 0.0199 2.09% 0.9302 1.00 0.9202 43,845
Feb 14 2023 0.95 -0.0284 -2.9% 0.9809 1.02 0.91 137,232
Feb 13 2023 0.9784 -0.0416 -4.08% 0.99 1.03 0.9784 20,742
Feb 10 2023 1.02 0.03 3.03% 1.01 1.04 0.98 24,676
Feb 09 2023 0.99 -0.034 -3.32% 1.00 1.05 0.99 44,544
Feb 08 2023 1.024 -0.03 -2.48% 1.03 1.0499 1.00 10,051
Feb 07 2023 1.05 -0.03 -2.78% 1.08 1.08 0.9997 94,112
Feb 06 2023 1.08 -0.01 -0.92% 1.10 1.16 1.05 150,370
Feb 03 2023 1.09 -0.02 -1.81% 1.11 1.12 1.07 57,674
Feb 02 2023 1.1101 0.12 12.13% 1.00 1.15 0.99 404,655
Feb 01 2023 0.99 0.03 3.13% 0.98 1.02 0.95 62,993
Jan 31 2023 0.96 -0.0399 -3.99% 0.98 0.99 0.90 332,764
Jan 30 2023 0.9999 0.0189 1.93% 0.9905 1.00 0.9405 18,275
Jan 27 2023 0.981 0.0144 1.49% 0.9492 0.999 0.9492 26,420
Jan 26 2023 0.9666 0.0257 2.73% 0.9452 0.99 0.9402 11,154
Jan 25 2023 0.940901 -0.0591 -5.91% 0.99 0.989999 0.940901 55,056
Jan 24 2023 1.00 0.0095 0.96% 0.99 1.005 0.9655 18,266
Jan 23 2023 0.9905 0.0105 1.07% 0.965 1.0202 0.965 27,705
Jan 20 2023 0.98 -0.04 -3.92% 0.99 1.02 0.98 56,232
Jan 19 2023 1.02 0.02 1.97% 0.998 1.0337 0.998 73,870
Jan 18 2023 1.0003 -0.03 -2.88% 1.02 1.03 1.00 48,990
Jan 17 2023 1.03 0.02 1.98% 1.00 1.04 0.9501 41,996
Jan 16 2023 1.01 0.00 +0.00% 0.94 1.05 0.94 0
Jan 13 2023 1.01 0.05 5.21% 0.94 1.05 0.94 76,850
Jan 12 2023 0.96 0.0104 1.1% 0.9213 0.98 0.9213 55,991
Jan 11 2023 0.9496 -0.0253 -2.6% 0.9596 0.973 0.94 38,260
Jan 10 2023 0.9749 0.0249 2.62% 0.94 0.9799 0.92 9,682
Jan 09 2023 0.95 -0.01 -1.04% 0.94 0.962751 0.90 12,928
Jan 06 2023 0.96 0.0373 4.04% 0.9538 0.9786 0.9351 6,620
Jan 05 2023 0.9227 -0.0274 -2.88% 0.96 0.9695 0.9227 18,991
Jan 04 2023 0.9501 0.0702 7.98% 0.88 0.959 0.871098 72,245
Jan 03 2023 0.8799 0.0398 4.74% 0.8468 0.89 0.8451 58,372
Jan 02 2023 0.8401 0.00 +0.00% 0.844 0.8862 0.814 0
Dec 30 2022 0.8401 -0.0389 -4.43% 0.844 0.8862 0.814 90,059
Dec 29 2022 0.879 0.049 5.9% 0.8267 0.879999 0.8267 60,195
Dec 28 2022 0.83 -0.0182 -2.15% 0.8301 0.889 0.79 26,627
Dec 27 2022 0.8482 -0.0019 -0.22% 0.85 0.8926 0.771 139,388
Dec 26 2022 0.8501 0.00 +0.00% 0.86 0.90 0.85 0
Dec 23 2022 0.8501 -0.0099 -1.15% 0.86 0.90 0.85 89,705
Dec 22 2022 0.86 -0.0033 -0.38% 0.87 0.87 0.85 30,974
Dec 21 2022 0.8633 -0.0268 -3.01% 0.90 0.91 0.8633 28,505