CeCors Inc (PK) (CEOS)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0069 | -28.75 | 0.024 | 0.024 | 0.0171 | 437957 | 0.01984412 | CS |
| 4 | -0.0009 | -5 | 0.018 | 0.024 | 0.01525 | 410638 | 0.01936932 | CS |
| 12 | -0.0109 | -38.9285714286 | 0.028 | 0.035 | 0.015 | 341828 | 0.02265267 | CS |
| 26 | 0.00084 | 5.16605166052 | 0.01626 | 0.0445 | 0.0113 | 479430 | 0.02628386 | CS |
| 52 | 0.0053 | 44.9152542373 | 0.0118 | 0.0547 | 0.01 | 579182 | 0.02724035 | CS |
| 156 | -0.0429 | -71.5 | 0.06 | 0.139 | 0.0077 | 709416 | 0.04124674 | CS |
| 260 | 0.0112 | 189.830508475 | 0.0059 | 0.485 | 0.0005 | 676754 | 0.04538556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731536760 | 0.018 | -0.00115 | -6.01 | 0.0194499 | 0.01964 | 0.018 | 388056 |
| 1731450480 | 0.01915 | -0.0007 | -3.53 | 0.0191999 | 0.0200499 | 0.018 | 984700 |
| 1731363600 | 0.01985 | -0.00215 | -9.77 | 0.021 | 0.022 | 0.0198 | 103890 |
| 1731104400 | 0.022 | 0.0006 | 2.80 | 0.0201 | 0.022 | 0.01975 | 481599 |
| 1731018540 | 0.0214 | 0 | 0.00 | 0.024 | 0.024 | 0.0195 | 231540 |
| 1730931600 | 0.0214 | 0.00285 | 15.36 | 0.0172 | 0.0238 | 0.0172 | 967783 |
| 1730845680 | 0.01855 | 0.00205 | 12.42 | 0.01719 | 0.01855 | 0.017 | 261500 |
| 1730759160 | 0.0165 | -0.0025 | -13.16 | 0.0171 | 0.0189 | 0.016425 | 407000 |
| 1730496420 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.0171 | 172104 |
| 1730409780 | 0.019 | 0 | 0.00 | 0.0196 | 0.0196 | 0.0185 | 205431 |
| 1730323500 | 0.019 | 0.00095 | 5.26 | 0.018 | 0.0194 | 0.0168 | 657349 |
| 1730237280 | 0.01805 | 5.0E-5 | 0.28 | 0.01805 | 0.01805 | 0.018 | 2855 |
| 1730150880 | 0.018 | -0.0019 | -9.55 | 0.0196 | 0.0196 | 0.0171 | 353280 |
| 1729891500 | 0.0199 | 0.00115 | 6.13 | 0.0185999 | 0.02 | 0.0162 | 1133000 |
| 1729805160 | 0.01875 | -0.00165 | -8.09 | 0.0202 | 0.0202 | 0.01875 | 165776 |
| 1729718940 | 0.0204 | 0.0024 | 13.33 | 0.0158 | 0.0204 | 0.0158 | 384900 |
| 1729632300 | 0.018 | 5.0E-5 | 0.28 | 0.017 | 0.0185 | 0.01525 | 992751 |
| 1729545600 | 0.01795 | -0.0008 | -4.27 | 0.0165 | 0.01824 | 0.0165 | 108730 |
| 1729286400 | 0.01875 | 0.00075 | 4.17 | 0.018 | 0.0194499 | 0.018 | 204700 |
| 1729200000 | 0.018 | -0.00045 | -2.44 | 0.018 | 0.018 | 0.018 | 5825 |
| 1729113960 | 0.01845 | 0.00095 | 5.43 | 0.01845 | 0.01845 | 0.01845 | 519 |
| 1729027680 | 0.0175 | 0.001 | 6.06 | 0.0175 | 0.0175 | 0.0175 | 197000 |
| 1728941220 | 0.0165 | -0.00194 | -10.52 | 0.01755 | 0.01875 | 0.0165 | 87577 |
| 1728681900 | 0.01844 | 0.00044 | 2.44 | 0.016 | 0.01844 | 0.015 | 189990 |
| 1728595560 | 0.018 | -0.0008 | -4.26 | 0.0185 | 0.0185 | 0.018 | 228926 |
| 1728508800 | 0.0188 | -0.0012 | -6.00 | 0.0177 | 0.0199 | 0.0175 | 297690 |
| 1728422580 | 0.02 | -0.0023 | -10.31 | 0.0198 | 0.0217 | 0.0176 | 329366 |
| 1728336000 | 0.0223 | 0.0002 | 0.90 | 0.018 | 0.0223 | 0.0176 | 864050 |
| 1728077220 | 0.0221 | 0.00302 | 15.83 | 0.0176 | 0.0221 | 0.0176 | 61200 |
| 1727990400 | 0.01908 | 0 | 0.00 | 0.01908 | 0.01908 | 0.01908 | 0 |
| 1727904000 | 0.01908 | -0.00117 | -5.78 | 0.02024 | 0.0226 | 0.0178 | 84468 |
| 1727818140 | 0.02025 | -0.00173 | -7.87 | 0.019 | 0.0214999 | 0.017 | 196218 |
| 1727731380 | 0.02198 | -0.00182 | -7.65 | 0.02104 | 0.02282 | 0.021 | 100878 |
| 1727472000 | 0.0238 | 0.0056 | 30.77 | 0.01915 | 0.0238 | 0.01915 | 60749 |
| 1727386200 | 0.0182 | 0.0002 | 1.11 | 0.01825 | 0.0185 | 0.0171 | 61390 |
| 1727299200 | 0.018 | -0.00084 | -4.46 | 0.01795 | 0.0199 | 0.0165 | 307311 |
| 1727212800 | 0.01884 | 0.00084 | 4.67 | 0.02054 | 0.02054 | 0.017 | 164342 |
| 1727126940 | 0.018 | -0.003 | -14.29 | 0.021 | 0.021 | 0.018 | 561614 |
| 1726867200 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 202062 |
| 1726781220 | 0.021 | 0 | 0.00 | 0.02245 | 0.0230299 | 0.021 | 86676 |
| 1726694460 | 0.021 | -0.0029 | -12.13 | 0.023 | 0.0247 | 0.02 | 174035 |
| 1726608240 | 0.0239 | 0.0006 | 2.58 | 0.023 | 0.0239 | 0.0207 | 137728 |
| 1726521720 | 0.0233 | -0.0023 | -8.98 | 0.024 | 0.02496 | 0.0205 | 627618 |
| 1726262940 | 0.0256 | 0.0006 | 2.40 | 0.02544 | 0.02645 | 0.02544 | 119268 |
| 1726176540 | 0.025 | -0.0033 | -11.66 | 0.0263 | 0.029375 | 0.0227 | 2039493 |
| 1726090140 | 0.0283 | -0.00026 | -0.91 | 0.02855 | 0.0286 | 0.0251 | 424394 |
| 1726003500 | 0.02856 | 0.00056 | 2.00 | 0.0298 | 0.0298 | 0.02855 | 137771 |
| 1725917160 | 0.028 | -0.0021 | -6.98 | 0.0295 | 0.0298 | 0.0277 | 162336 |
| 1725658020 | 0.0301 | 0.00035 | 1.18 | 0.02974 | 0.0308 | 0.0289 | 171036 |
| 1725571440 | 0.02975 | -0.00133 | -4.28 | 0.0304 | 0.031 | 0.0285 | 811850 |
| 1725485040 | 0.03108 | 0.00108 | 3.60 | 0.03108 | 0.03108 | 0.03 | 60062 |
| 1725398880 | 0.03 | -0.00144 | -4.58 | 0.0320999 | 0.0320999 | 0.0282 | 295803 |
| 1725053340 | 0.03144 | -0.00356 | -10.17 | 0.0320999 | 0.0320999 | 0.029 | 522658 |
| 1724966400 | 0.035 | 0.004 | 12.90 | 0.0309 | 0.035 | 0.02999 | 467463 |
| 1724880360 | 0.031 | 0 | 0.00 | 0.02975 | 0.031 | 0.02975 | 59534 |
| 1724794080 | 0.031 | 0.00035 | 1.14 | 0.03104 | 0.032 | 0.0308 | 73334 |
| 1724707740 | 0.03065 | 0.0016 | 5.51 | 0.0295 | 0.03124 | 0.0291 | 463485 |
| 1724448480 | 0.02905 | 0.00105 | 3.75 | 0.028 | 0.03 | 0.028 | 328525 |
| 1724362140 | 0.028 | -0.004 | -12.50 | 0.028 | 0.03 | 0.027 | 454845 |
| 1724275380 | 0.032 | 0.00208 | 6.95 | 0.03 | 0.03258 | 0.0271 | 326098 |
| 1724188800 | 0.02992 | 0.00072 | 2.47 | 0.03 | 0.03236 | 0.0294 | 155925 |
| 1724102880 | 0.0292 | 0.0008 | 2.82 | 0.030225 | 0.032 | 0.028 | 344506 |
| 1723843740 | 0.0284 | 0.0004 | 1.43 | 0.0296 | 0.03215 | 0.027 | 2461109 |
| 1723756860 | 0.028 | -0.004 | -12.50 | 0.035 | 0.04 | 0.02597 | 2749724 |
| 1723670820 | 0.032 | -0.00118 | -3.56 | 0.03406 | 0.0349 | 0.03 | 467691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
