CeCors Inc (PK) (CEOS)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00416 | -18.0869565217 | 0.023 | 0.0247 | 0.017 | 232423 | 0.01989389 | CS |
| 4 | -0.0122 | -39.3041237113 | 0.03104 | 0.035 | 0.017 | 375512 | 0.02652202 | CS |
| 12 | 0.00159 | 9.21739130435 | 0.01725 | 0.0445 | 0.01685 | 715969 | 0.03015012 | CS |
| 26 | -0.004285 | -18.5297297297 | 0.023125 | 0.0445 | 0.0113 | 510762 | 0.0258018 | CS |
| 52 | 0.00284 | 17.75 | 0.016 | 0.0547 | 0.0077 | 586819 | 0.02641663 | CS |
| 156 | -0.06616 | -77.8352941176 | 0.085 | 0.139 | 0.0077 | 704064 | 0.04204334 | CS |
| 260 | 0.01511 | 405.09383378 | 0.00373 | 0.485 | 0.0005 | 719462 | 0.04292104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723584360 | 0.03318 | -0.00282 | -7.83 | 0.0325999 | 0.036 | 0.0291 | 1534670 |
| 1723497900 | 0.036 | 0.0009 | 2.56 | 0.0358399 | 0.03654 | 0.03 | 616504 |
| 1723238400 | 0.0351 | 0.00785 | 28.81 | 0.028 | 0.03514 | 0.0278 | 891282 |
| 1723152000 | 0.02725 | 0.00075 | 2.83 | 0.0288 | 0.0288 | 0.026 | 775262 |
| 1723065720 | 0.0265 | -0.0034 | -11.37 | 0.0283 | 0.029 | 0.0265 | 895350 |
| 1722979800 | 0.0299 | -0.00276 | -8.45 | 0.0323 | 0.0329 | 0.0266 | 1625290 |
| 1722893340 | 0.03266 | -0.00504 | -13.37 | 0.03644 | 0.03728 | 0.0271 | 1079886 |
| 1722634140 | 0.0377 | -0.0022 | -5.51 | 0.03834 | 0.039 | 0.036 | 347334 |
| 1722547620 | 0.0399 | 0.0010001 | 2.57 | 0.037 | 0.042 | 0.037 | 1026918 |
| 1722461340 | 0.0388999 | -0.001 | -2.51 | 0.0399 | 0.0445 | 0.0368 | 1674419 |
| 1722374820 | 0.0399 | 0.003 | 8.13 | 0.0388 | 0.0399 | 0.0342 | 718532 |
| 1722288180 | 0.0369 | 0.0039 | 11.82 | 0.0339 | 0.0387 | 0.0325 | 2347414 |
| 1722029100 | 0.033 | 0.00281 | 9.31 | 0.02975 | 0.03305 | 0.026 | 1930680 |
| 1721942400 | 0.03019 | 0.00419 | 16.12 | 0.026 | 0.0333 | 0.02475 | 1914562 |
| 1721856480 | 0.026 | 0.0009 | 3.59 | 0.028 | 0.028 | 0.0245 | 297708 |
| 1721770140 | 0.0251 | -0.0049 | -16.33 | 0.025 | 0.027 | 0.025 | 58090 |
| 1721683740 | 0.03 | 0.00351 | 13.25 | 0.03 | 0.03 | 0.02749 | 10806 |
| 1721424180 | 0.02649 | 0.00049 | 1.88 | 0.02649 | 0.02649 | 0.02649 | 10024 |
| 1721337960 | 0.026 | -0.002 | -7.14 | 0.02625 | 0.02625 | 0.026 | 176865 |
| 1721251320 | 0.028 | 0.0015 | 5.66 | 0.02735 | 0.0305 | 0.027155 | 123925 |
| 1721164920 | 0.0265 | -0.00115 | -4.16 | 0.027 | 0.027 | 0.0246 | 125261 |
| 1721078940 | 0.02765 | -0.00155 | -5.31 | 0.031 | 0.031 | 0.02765 | 212612 |
| 1720819200 | 0.0292 | -0.0008 | -2.67 | 0.028 | 0.03 | 0.028 | 55750 |
| 1720733280 | 0.03 | -0.002 | -6.25 | 0.0301 | 0.033 | 0.0265 | 1451733 |
| 1720646880 | 0.032 | 0.0016 | 5.26 | 0.024 | 0.0341 | 0.0231999 | 1273718 |
| 1720560540 | 0.0304 | 0.01115 | 57.92 | 0.01825 | 0.0316 | 0.01825 | 2315153 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
