Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CEA Industries Inc. - Warrant (NQ: CEADW )

0.0102 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.2682 0.3244 0.2525 0.3244 8,206 -0.00(-0.15%)
May 27, 2022 0.2817 0.3791 0.2695 0.3249 6,431 +0.00(+1.34%)
May 26, 2022 0.2653 0.3641 0.2653 0.3206 4,354 +0.03(+10.55%)
May 25, 2022 0.2833 0.2999 0.2832 0.2900 16,579 +0.03(+11.75%)
May 24, 2022 0.2402 0.2596 0.2402 0.2595 28,105 +0.02(+8.03%)
May 23, 2022 0.2789 0.2789 0.2401 0.2402 6,160 -0.04(-13.88%)
May 20, 2022 0.2700 0.2800 0.2401 0.2789 33,861 -0.04(-11.40%)
May 18, 2022 0.3148 63 -0.03(-9.98%)
May 17, 2022 0.3500 0.3500 0.3496 0.3497 2,600 +0.03(+11.02%)
May 13, 2022 0.3150 5 -0.04(-11.86%)
May 12, 2022 0.3889 0.3889 0.3245 0.3574 9,359 +0.02(+6.69%)
May 10, 2022 0.3350 2 -0.03(-9.34%)
May 09, 2022 0.3800 0.4050 0.3400 0.3695 21,570 -0.01(-2.76%)
May 06, 2022 0.3950 0.3950 0.3800 0.3800 2,004 -0.00(-0.03%)
May 05, 2022 0.3950 0.3950 0.3800 0.3801 4,224 -0.02(-6.15%)
May 04, 2022 0.3852 0.4050 0.3852 0.4050 5,174 +0.01(+3.82%)
May 03, 2022 0.4101 0.4102 0.3900 0.3901 3,696 +0.00(+0.03%)
May 02, 2022 0.4150 0.4150 0.3711 0.3900 14,700 +0.01(+2.60%)
Apr 29, 2022 0.4499 0.4499 0.3642 0.3801 30,106 -0.05(-11.58%)
Apr 28, 2022 0.4299 0.4300 0.4150 0.4299 18,111 -0.01(-2.30%)
Apr 27, 2022 0.4401 0.4401 0.4400 0.4400 615 +0.02(+4.76%)
Apr 26, 2022 0.4300 0.4300 0.4200 0.4200 22,200 -0.01(-2.08%)
Apr 25, 2022 0.4223 0.4301 0.3970 0.4289 46,988 +0.03(+7.22%)
Apr 22, 2022 0.4349 0.4349 0.3992 0.4000 10,926 -0.04(-9.07%)
Apr 21, 2022 0.4721 0.4721 0.4199 0.4399 14,700 -0.04(-8.34%)
Apr 20, 2022 0.5000 0.5000 0.4799 0.4799 12,920 -0.02(-4.27%)
Apr 19, 2022 0.5400 0.5400 0.4800 0.5013 14,503 +0.01(+1.19%)
Apr 18, 2022 0.5400 0.5400 0.4744 0.4954 7,855 -0.04(-8.26%)
Apr 14, 2022 0.5500 0.5505 0.5400 0.5400 14,800 -0.04(-7.68%)
Apr 13, 2022 0.5900 0.5900 0.5685 0.5849 12,557 +0.01(+1.09%)
Apr 12, 2022 0.6051 0.6051 0.5500 0.5786 6,400 -0.03(-5.52%)
Apr 08, 2022 0.6124 0 -0.02(-2.79%)
Apr 07, 2022 0.6139 0.6491 0.5785 0.6300 4,602 -0.02(-2.97%)
Apr 06, 2022 0.6451 0.6500 0.6400 0.6493 7,101 -0.00(-0.11%)
Apr 05, 2022 0.6900 0.6900 0.6303 0.6500 6,842 -0.04(-5.80%)
Apr 04, 2022 0.6900 0.6900 0.6899 0.6900 15,270 +0.04(+6.14%)
Apr 01, 2022 0.6501 0.6501 0.6501 0.6501 2,520 -0.02(-2.97%)
Mar 31, 2022 0.6401 0.6999 0.6401 0.6700 16,396 +0.05(+8.27%)
Mar 30, 2022 0.6300 0.7000 0.5922 0.6188 29,942 -0.04(-6.27%)
Mar 29, 2022 0.7500 0.8256 0.6300 0.6602 50,567 -0.03(-4.28%)
Mar 28, 2022 0.6500 0.6897 0.5400 0.6897 11,771 +0.04(+6.14%)
Mar 25, 2022 0.6300 0.7004 0.6199 0.6498 100,982 +0.02(+3.18%)
Mar 24, 2022 0.5849 0.6349 0.5300 0.6298 33,535 +0.06(+10.49%)
Mar 23, 2022 0.6000 0.6100 0.5300 0.5700 31,813 -0.05(-7.66%)
Mar 22, 2022 0.5700 0.7000 0.5700 0.6173 49,930 +0.02(+2.78%)
Mar 21, 2022 0.5600 0.6400 0.5600 0.6006 31,863 +0.04(+7.25%)
Mar 18, 2022 0.5175 0.5643 0.5000 0.5600 66,775 +0.06(+12.00%)
Mar 17, 2022 0.5000 0.5000 0.4900 0.5000 31,624 +0.02(+3.09%)
Mar 16, 2022 0.4787 0.5013 0.4787 0.4850 19,472 -0.02(-4.88%)
Mar 15, 2022 0.4360 0.5100 0.4360 0.5099 13,985 +0.04(+8.49%)
Mar 14, 2022 0.4200 0.5150 0.4100 0.4700 190,011 +0.06(+14.63%)
Mar 11, 2022 0.6700 0.6700 0.3950 0.4100 247,527 -0.08(-16.33%)
Mar 10, 2022 0.4700 0.7000 0.4700 0.4900 597,294 +0.02(+4.23%)
Mar 09, 2022 0.4899 0.4999 0.4701 0.4701 53,557 +0.04(+9.33%)
Mar 08, 2022 0.4700 0.4900 0.4000 0.4300 11,600 -0.02(-4.44%)
Mar 07, 2022 0.3900 0.4500 0.3800 0.4500 22,338 +0.06(+15.36%)
Mar 04, 2022 0.4320 0.4320 0.3900 0.3901 18,961 -0.04(-9.70%)
Mar 03, 2022 0.4352 0.4410 0.4100 0.4320 82,259 -0.06(-12.07%)
Mar 02, 2022 0.4999 0.4999 0.4500 0.4913 18,732 +0.00(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.