Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CEA Industries Inc. - Common Stock (NQ: CEAD )

0.7227 -0.0016 (-0.22%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.5320 0.5320 0.5156 0.5301 21,353 -0.00(-0.08%)
Feb 28, 2024 0.5480 0.5770 0.5301 0.5305 7,470 -0.01(-1.76%)
Feb 27, 2024 0.5500 0.5790 0.5363 0.5400 8,645 -0.02(-3.21%)
Feb 26, 2024 0.5400 0.5650 0.5277 0.5579 6,851 +0.01(+1.44%)
Feb 23, 2024 0.5300 0.6400 0.5100 0.5500 146,923 +0.03(+4.82%)
Feb 22, 2024 0.5225 0.5650 0.5150 0.5247 26,455 +0.00(+0.83%)
Feb 21, 2024 0.5301 0.5301 0.5180 0.5204 3,734 -0.01(-1.83%)
Feb 20, 2024 0.5200 0.5417 0.5200 0.5301 6,420 -0.01(-0.97%)
Feb 16, 2024 0.5400 0.5401 0.5255 0.5353 8,327 -0.01(-2.67%)
Feb 15, 2024 0.5400 0.5500 0.5100 0.5500 33,403 +0.01(+1.85%)
Feb 14, 2024 0.5200 0.5400 0.5200 0.5400 11,570 +0.01(+1.87%)
Feb 13, 2024 0.5199 0.5351 0.5100 0.5301 7,427 -0.01(-1.83%)
Feb 12, 2024 0.5700 0.5700 0.5314 0.5400 15,875 -0.03(-5.26%)
Feb 09, 2024 0.5400 0.5700 0.5400 0.5700 6,684 +0.03(+5.56%)
Feb 08, 2024 0.5290 0.5500 0.5202 0.5400 10,177 +0.01(+2.08%)
Feb 07, 2024 0.5452 0.5452 0.5100 0.5290 48,160 -0.01(-2.04%)
Feb 06, 2024 0.5599 0.5599 0.5259 0.5400 7,133 -0.01(-1.94%)
Feb 05, 2024 0.5100 0.5507 0.5100 0.5507 36,310 +0.03(+5.70%)
Feb 02, 2024 0.5200 0.5799 0.5200 0.5210 5,813 -0.00(-0.67%)
Feb 01, 2024 0.5500 0.5500 0.5200 0.5245 10,207 -0.04(-6.32%)
Jan 31, 2024 0.5406 0.5775 0.5406 0.5599 2,374 +0.02(+3.69%)
Jan 30, 2024 0.5882 0.6044 0.5400 0.5400 6,449 -0.05(-8.19%)
Jan 29, 2024 0.5688 0.6050 0.5100 0.5882 76,679 +0.00(+0.20%)
Jan 26, 2024 0.5800 0.5872 0.5588 0.5870 16,870 +0.01(+1.38%)
Jan 25, 2024 0.5575 0.5790 0.5575 0.5790 8,254 +0.01(+1.56%)
Jan 24, 2024 0.5555 0.5701 0.5555 0.5701 996 +0.02(+2.72%)
Jan 23, 2024 0.5650 0.5790 0.5550 0.5550 7,360 +0.01(+2.59%)
Jan 22, 2024 0.5690 0.5700 0.5410 0.5410 13,277 -0.03(-5.05%)
Jan 19, 2024 0.5600 0.5700 0.5412 0.5698 16,561 +0.02(+3.60%)
Jan 18, 2024 0.5505 0.5510 0.5400 0.5500 5,710 -0.02(-3.49%)
Jan 17, 2024 0.5598 0.5790 0.5500 0.5699 68,062 +0.01(+2.59%)
Jan 16, 2024 0.5669 0.5600 0.5206 0.5555 27,259 +0.02(+2.85%)
Jan 12, 2024 0.5410 0.5500 0.5299 0.5401 43,237 -0.01(-1.62%)
Jan 11, 2024 0.5200 0.5499 0.5173 0.5490 75,762 +0.03(+6.13%)
Jan 10, 2024 0.5160 0.5281 0.5160 0.5173 4,648 +0.00(+0.25%)
Jan 09, 2024 0.5101 0.5400 0.5007 0.5160 45,814 -0.00(-0.77%)
Jan 08, 2024 0.5225 0.5278 0.5101 0.5200 5,042 -0.02(-2.95%)
Jan 05, 2024 0.5400 0.5410 0.5101 0.5358 12,016 +0.01(+2.02%)
Jan 04, 2024 0.5210 0.5580 0.5210 0.5252 36,315 -0.02(-4.34%)
Jan 03, 2024 0.5251 0.5490 0.5251 0.5490 3,710 +0.02(+3.57%)
Jan 02, 2024 0.5590 0.5639 0.5251 0.5301 4,801 -0.02(-3.07%)
Dec 29, 2023 0.5173 0.5610 0.5116 0.5469 55,691 +0.01(+1.28%)
Dec 28, 2023 0.5105 0.5436 0.5105 0.5400 22,718 +0.02(+3.85%)
Dec 27, 2023 0.5100 0.5200 0.5100 0.5200 5,122 -0.00(-0.02%)
Dec 26, 2023 0.5047 0.5400 0.4900 0.5201 32,547 -0.01(-1.87%)
Dec 22, 2023 0.5100 0.5315 0.4900 0.5300 35,791 +0.01(+1.92%)
Dec 21, 2023 0.5050 0.5200 0.5041 0.5200 22,924 +0.01(+2.36%)
Dec 20, 2023 0.5490 0.5569 0.5001 0.5080 40,758 -0.02(-4.01%)
Dec 19, 2023 0.5110 0.5600 0.5011 0.5292 28,444 +0.01(+1.28%)
Dec 18, 2023 0.5020 0.5440 0.5020 0.5225 23,465 +0.02(+4.08%)
Dec 15, 2023 0.5010 0.5418 0.5010 0.5020 29,745 -0.04(-7.36%)
Dec 14, 2023 0.4775 0.5419 0.4775 0.5419 27,706 +0.05(+9.25%)
Dec 13, 2023 0.4600 0.5100 0.4350 0.4960 43,241 +0.03(+5.49%)
Dec 12, 2023 0.4901 0.5000 0.4500 0.4702 65,399 -0.04(-7.80%)
Dec 11, 2023 0.5250 0.5300 0.4920 0.5100 2,700 -0.00(-0.55%)
Dec 08, 2023 0.5000 0.5128 0.4952 0.5128 11,534 -0.01(-1.38%)
Dec 07, 2023 0.4900 0.5300 0.4900 0.5200 28,619 +0.03(+5.56%)
Dec 06, 2023 0.5100 0.5290 0.4900 0.4926 65,546 -0.02(-4.53%)
Dec 05, 2023 0.5200 0.5300 0.5026 0.5160 25,182 +0.01(+1.96%)
Dec 04, 2023 0.5650 0.5700 0.4902 0.5061 158,666 -0.06(-10.42%)
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.