Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

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

0.7500 +0.0390 (+5.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 17, 2024 0.7800 0.7942 0.7201 0.7500 36,749 +0.04(+5.49%)
May 16, 2024 0.6910 0.7590 0.6829 0.7110 29,354 +0.00(+0.00%)
May 15, 2024 0.6900 0.7500 0.6900 0.7110 30,995 +0.01(+1.76%)
May 14, 2024 0.7110 0.7113 0.6987 0.6987 5,258 -0.01(-0.87%)
May 13, 2024 0.6720 0.7104 0.6720 0.7048 2,660 +0.00(+0.44%)
May 10, 2024 0.7400 0.7500 0.6930 0.7017 10,629 -0.02(-2.54%)
May 09, 2024 0.7330 0.7497 0.7119 0.7200 16,935 +0.01(+1.95%)
May 08, 2024 0.6707 0.7500 0.6707 0.7062 48,652 +0.04(+6.36%)
May 07, 2024 0.6600 0.6900 0.6600 0.6640 17,582 +0.00(+0.61%)
May 06, 2024 0.7300 0.7400 0.6600 0.6600 18,893 -0.02(-3.08%)
May 03, 2024 0.6990 0.7200 0.6460 0.6810 11,547 +0.03(+4.56%)
May 02, 2024 0.7090 0.7200 0.6513 0.6513 18,376 -0.03(-3.92%)
May 01, 2024 0.7350 0.7350 0.6773 0.6779 21,840 -0.05(-7.00%)
Apr 30, 2024 0.7440 0.7500 0.6800 0.7289 23,727 -0.00(-0.01%)
Apr 29, 2024 0.6900 0.7500 0.6800 0.7290 21,212 +0.01(+0.87%)
Apr 26, 2024 0.7200 0.7500 0.7112 0.7227 46,827 -0.00(-0.22%)
Apr 25, 2024 0.7400 0.7545 0.7179 0.7243 124,219 +0.02(+3.10%)
Apr 24, 2024 0.7281 0.7281 0.7000 0.7025 3,048 -0.01(-1.47%)
Apr 23, 2024 0.7100 0.7399 0.6800 0.7130 15,219 -0.03(-4.17%)
Apr 22, 2024 0.7000 0.7450 0.6900 0.7440 134,363 +0.03(+4.64%)
Apr 19, 2024 0.6850 0.7295 0.6424 0.7110 130,554 +0.05(+7.73%)
Apr 18, 2024 0.6000 0.6700 0.5770 0.6600 290,922 +0.07(+11.04%)
Apr 17, 2024 0.5150 0.6389 0.5150 0.5944 389,623 +0.10(+21.38%)
Apr 16, 2024 0.5350 0.5595 0.4800 0.4897 119,425 -0.05(-9.70%)
Apr 15, 2024 0.5180 0.5448 0.5000 0.5423 17,193 +0.03(+6.13%)
Apr 12, 2024 0.5510 0.5510 0.5050 0.5110 176,665 -0.05(-8.75%)
Apr 11, 2024 0.5507 0.6418 0.5130 0.5600 629,860 +0.05(+8.95%)
Apr 10, 2024 0.5600 0.5588 0.5140 0.5140 191,399 -0.03(-5.57%)
Apr 09, 2024 0.5690 0.5698 0.5100 0.5443 78,873 +0.00(+0.78%)
Apr 08, 2024 0.5401 0.5601 0.5400 0.5401 4,107 -0.00(-0.41%)
Apr 05, 2024 0.5390 0.5553 0.5000 0.5423 101,281 +0.01(+1.88%)
Apr 04, 2024 0.5580 0.5600 0.5202 0.5323 186,194 -0.03(-5.67%)
Apr 03, 2024 0.5400 0.5718 0.5108 0.5643 131,004 +0.01(+2.60%)
Apr 02, 2024 0.5520 0.5670 0.5300 0.5500 20,712 -0.01(-2.15%)
Apr 01, 2024 0.5700 0.5940 0.5549 0.5621 71,627 -0.02(-3.25%)
Mar 28, 2024 0.6300 0.5800 0.5800 0.5810 234,618 -0.06(-9.89%)
Mar 27, 2024 0.6148 0.6464 0.6074 0.6448 69,475 +0.03(+4.85%)
Mar 26, 2024 0.5900 0.6244 0.5900 0.6150 27,780 +0.01(+1.00%)
Mar 25, 2024 0.5960 0.6100 0.5904 0.6089 42,673 -0.01(-0.90%)
Mar 22, 2024 0.5610 0.6249 0.5600 0.6144 94,742 +0.04(+6.13%)
Mar 21, 2024 0.5600 0.5800 0.5598 0.5789 24,016 +0.00(+0.16%)
Mar 20, 2024 0.5508 0.5799 0.5508 0.5780 21,474 +0.01(+1.76%)
Mar 19, 2024 0.5684 0.5814 0.5672 0.5680 32,309 -0.01(-0.87%)
Mar 18, 2024 0.5590 0.5817 0.5590 0.5730 33,043 +0.02(+3.08%)
Mar 15, 2024 0.5502 0.5647 0.5500 0.5559 61,757 -0.00(-0.73%)
Mar 14, 2024 0.5650 0.5650 0.5500 0.5600 69,938 +0.00(+0.11%)
Mar 13, 2024 0.5690 0.5690 0.5409 0.5594 42,330 -0.00(-0.11%)
Mar 12, 2024 0.5310 0.5600 0.5310 0.5600 11,293 -0.00(-0.83%)
Mar 11, 2024 0.5595 0.5649 0.5450 0.5647 3,779 -0.00(-0.84%)
Mar 08, 2024 0.5590 0.5695 0.5319 0.5695 71,072 +0.02(+2.80%)
Mar 07, 2024 0.5442 0.5550 0.5200 0.5540 50,392 +0.01(+2.40%)
Mar 06, 2024 0.5432 0.5700 0.5404 0.5410 27,596 -0.02(-3.39%)
Mar 05, 2024 0.5400 0.5790 0.5400 0.5600 156,949 +0.00(+0.81%)
Mar 04, 2024 0.5500 0.5668 0.5400 0.5555 64,488 +0.01(+2.66%)
Mar 01, 2024 0.5400 0.5600 0.5198 0.5411 133,772 +0.01(+2.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.