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 30, 2023 0.0451 0 -0.00(-9.80%)
May 25, 2023 0.0500 0 -0.00(-0.20%)
May 23, 2023 0.0501 0 +0.00(+0.20%)
May 22, 2023 0.0501 0.0580 0.0500 0.0500 4,400 -0.00(-0.99%)
May 19, 2023 0.0550 0.0550 0.0505 0.0505 1,000 -0.00(-8.18%)
May 18, 2023 0.0504 0.0550 0.0504 0.0550 240 +0.00(+10.00%)
May 15, 2023 0.0500 0 -0.00(-4.94%)
May 12, 2023 0.0800 0.0800 0.0526 0.0526 680 -0.01(-10.09%)
May 11, 2023 0.0862 0.0902 0.0536 0.0585 1,869 -0.01(-16.43%)
May 10, 2023 0.0616 0.0866 0.0520 0.0700 5,124 -0.03(-32.43%)
May 09, 2023 0.0527 0.1337 0.0501 0.1036 11,507 +0.03(+38.13%)
May 08, 2023 0.0552 0.0750 0.0500 0.0750 11,942 +0.01(+25.00%)
May 05, 2023 0.0600 0.0600 0.0600 0.0600 2,000 +0.01(+19.52%)
May 04, 2023 0.0500 0.0503 0.0500 0.0502 4,450 +0.00(+0.40%)
May 03, 2023 0.0500 0.0500 0.0500 0.0500 1,044 -0.01(-16.67%)
May 02, 2023 0.1042 0.1042 0.0500 0.0600 3,890 -0.01(-14.29%)
May 01, 2023 0.0500 0.0700 0.0500 0.0700 528 +0.02(+40.00%)
Apr 28, 2023 0.0500 0.0500 0.0500 0.0500 1,500 +0.00(+0.00%)
Apr 27, 2023 0.0600 0.0600 0.0500 0.0500 1,600 -0.01(-13.64%)
Apr 24, 2023 0.0579 0 -0.00(-3.50%)
Apr 20, 2023 0.0600 0 +0.01(+33.33%)
Apr 19, 2023 0.0599 0.0599 0.0450 0.0450 45,605 -0.02(-26.35%)
Apr 18, 2023 0.0663 0.0663 0.0600 0.0611 7,128 -0.00(-6.00%)
Apr 17, 2023 0.0651 0.0651 0.0650 0.0650 617 +0.00(+0.00%)
Apr 14, 2023 0.0698 0.0700 0.0650 0.0650 10,603 -0.01(-7.14%)
Apr 11, 2023 0.0700 0 -0.02(-22.48%)
Apr 06, 2023 0.0903 0 -0.01(-9.25%)
Apr 05, 2023 0.0700 0.0995 0.0700 0.0995 299 +0.03(+42.14%)
Apr 04, 2023 0.0779 0.0963 0.0612 0.0700 2,008 -0.01(-11.73%)
Mar 31, 2023 0.0793 0 -0.00(-3.53%)
Mar 30, 2023 0.0960 0.1298 0.0822 0.0822 2,555 +0.00(+3.01%)
Mar 29, 2023 0.0755 0.1440 0.0470 0.0798 31,941 -0.02(-19.80%)
Mar 28, 2023 0.0995 0.0995 0.0995 0.0995 500 -0.00(-0.50%)
Mar 27, 2023 0.1000 0.1000 0.1000 0.1000 100 +0.04(+54.32%)
Mar 24, 2023 0.0700 0.0700 0.0648 0.0648 7,128 +0.00(+8.18%)
Mar 23, 2023 0.0562 0.0599 0.0562 0.0599 373 +0.00(+8.91%)
Mar 22, 2023 0.0700 0.0700 0.0352 0.0550 16,060 -0.03(-36.71%)
Mar 20, 2023 0.0869 0 +0.01(+19.86%)
Mar 15, 2023 0.0725 41 +0.00(+0.00%)
Mar 14, 2023 0.0750 0.0750 0.0725 0.0725 1,890 +0.00(+0.00%)
Mar 13, 2023 0.0726 0.0726 0.0725 0.0725 2,800 -0.00(-3.33%)
Mar 10, 2023 0.0850 0.0850 0.0717 0.0750 34,864 -0.01(-12.08%)
Mar 09, 2023 0.0917 0.0917 0.0853 0.0853 15,588 -0.01(-5.85%)
Mar 08, 2023 0.0950 0.0951 0.0906 0.0906 2,661 -0.00(-4.73%)
Mar 07, 2023 0.1200 0.1200 0.0900 0.0951 38,781 -0.06(-38.65%)
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.