ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CEAD CEA Industries Inc

0.70025
-0.04975 (-6.63%)
May 24 2024 - Closed
Delayed by 15 minutes

CEAD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 0.70025 -0.04975 -6.63% 0.731 0.7799 0.62 65,642
May 23 2024 0.75 -0.0088 -1.16% 0.7566 0.7588 0.74 12,658
May 22 2024 0.7588 0.0088 1.17% 0.732 0.7588 0.70 30,501
May 21 2024 0.75 -0.002 -0.27% 0.761 0.77 0.74 24,673
May 20 2024 0.752 0.002 0.27% 0.778 0.81 0.7371 29,738
May 17 2024 0.75 0.039 5.49% 0.78 0.79418 0.7201 36,749
May 16 2024 0.711 0.00 0.00% 0.691 0.759 0.6829 29,354
May 15 2024 0.711 0.0123 1.76% 0.69 0.75 0.69 30,995
May 14 2024 0.6987 -0.00605 -0.86% 0.7017 0.735 0.6987 5,239
May 13 2024 0.70475 0.00305 0.43% 0.682 0.7104 0.672001 2,660
May 10 2024 0.7017 -0.0183 -2.54% 0.74 0.75 0.693 10,629
May 09 2024 0.72 0.0138 1.95% 0.733 0.7497 0.711931 16,935
May 08 2024 0.7062 0.0422 6.36% 0.6707 0.75 0.6707 48,652
May 07 2024 0.664 0.004 0.61% 0.675 0.69 0.66 17,582
May 06 2024 0.66 -0.021 -3.08% 0.727 0.74 0.66 16,893
May 03 2024 0.681 0.0297 4.56% 0.6563 0.72 0.646 11,547
May 02 2024 0.6513 -0.0266 -3.92% 0.709 0.72 0.6513 18,376
May 01 2024 0.6779 -0.051 -7.00% 0.734 0.735 0.6773 21,840
Apr 30 2024 0.7289 -0.0001 -0.01% 0.7231 0.75 0.68 23,727
Apr 29 2024 0.729 0.0063 0.87% 0.69 0.75 0.68 21,112
Apr 26 2024 0.7227 -0.0016 -0.22% 0.72 0.75 0.7112 44,680
Apr 25 2024 0.7243 0.0218 3.10% 0.74 0.754501 0.7179 124,219
Apr 24 2024 0.7025 -0.0105 -1.47% 0.7281 0.7281 0.70 3,048
Apr 23 2024 0.713 -0.031 -4.17% 0.74 0.74 0.68 15,219
Apr 22 2024 0.744 0.033 4.64% 0.70 0.745 0.69 134,363
Apr 19 2024 0.711 0.051 7.73% 0.685 0.7295 0.6424 130,554
Apr 18 2024 0.66 0.06559 11.03% 0.60 0.67 0.577 290,922
Apr 17 2024 0.59441 0.10471 21.38% 0.5189 0.6389 0.515 389,516
Apr 16 2024 0.4897 -0.05255 -9.69% 0.54 0.5595 0.48 109,686
Apr 15 2024 0.54225 0.03125 6.12% 0.518 0.5448 0.50 17,193
Apr 12 2024 0.511 -0.049 -8.75% 0.5577 0.5577 0.505 176,665
Apr 11 2024 0.56 0.046 8.95% 0.5507 0.6418 0.513 629,860
Apr 10 2024 0.514 -0.0303 -5.57% 0.53 0.5449 0.514 180,154
Apr 09 2024 0.5443 0.0042 0.78% 0.5439 0.5698 0.51 78,873
Apr 08 2024 0.5401 -0.0022 -0.41% 0.5323 0.5601 0.5323 4,107
Apr 05 2024 0.5423 0.01 1.88% 0.539 0.5457 0.50 101,081
Apr 04 2024 0.5323 -0.032 -5.67% 0.558 0.5638 0.5202 186,194
Apr 03 2024 0.5643 0.0143 2.60% 0.54 0.5718 0.5108 131,004
Apr 02 2024 0.55 -0.0121 -2.15% 0.544 0.567 0.53 14,820
Apr 01 2024 0.5621 -0.0189 -3.25% 0.57 0.594 0.5549 71,627
Mar 28 2024 0.581 -0.0638 -9.89% 0.63 0.6308 0.5508 234,618
Mar 27 2024 0.6448 0.0298 4.85% 0.601 0.6464 0.601 69,475
Mar 26 2024 0.615 0.0061 1.00% 0.60 0.624399 0.59 27,780
Mar 25 2024 0.6089 -0.0055 -0.90% 0.596 0.6144 0.5904 42,673
Mar 22 2024 0.6144 0.0355 6.13% 0.561 0.6249 0.56 94,742
Mar 21 2024 0.5789 0.0009 0.16% 0.56 0.58 0.5598 24,016
Mar 20 2024 0.578 0.01 1.76% 0.5508 0.5799 0.5508 21,474
Mar 19 2024 0.568 -0.005 -0.87% 0.56 0.5814 0.56 32,309
Mar 18 2024 0.573 0.0171 3.08% 0.55 0.5817 0.55 33,043
Mar 15 2024 0.5559 -0.0041 -0.73% 0.5502 0.5647 0.55 61,756
Mar 14 2024 0.56 0.0006 0.11% 0.5649 0.565001 0.55 69,938
Mar 13 2024 0.5594 -0.0006 -0.11% 0.569 0.569 0.5409 42,322
Mar 12 2024 0.56 -0.0047 -0.83% 0.531 0.56 0.531 11,293
Mar 11 2024 0.5647 -0.0048 -0.84% 0.56 0.5649 0.545 3,779
Mar 08 2024 0.5695 0.0155 2.80% 0.559 0.5695 0.5319 71,072
Mar 07 2024 0.554 0.013 2.40% 0.5442 0.555 0.52 50,392
Mar 06 2024 0.541 -0.019 -3.39% 0.5432 0.57 0.54041 27,596
Mar 05 2024 0.56 0.0045 0.81% 0.54 0.579 0.54 156,949
Mar 04 2024 0.5555 0.0144 2.66% 0.55 0.5668 0.54 64,489
Mar 01 2024 0.5411 0.011 2.08% 0.53 0.56 0.5198 133,772
Feb 29 2024 0.5301 -0.0004 -0.08% 0.525 0.532 0.5156 21,353
Feb 28 2024 0.5305 -0.0095 -1.76% 0.548 0.577 0.5301 7,470
Feb 27 2024 0.54 -0.01785 -3.20% 0.5349 0.579 0.5349 8,645

Your Recent History

Delayed Upgrade Clock