Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CEA Industries Inc. (SRNA)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0523+0.0001 (+0.29%)
At close: 03:57PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20220.05000.05000.03020.04500.04501,981,547
Jan 27, 20220.04400.05120.04400.05000.050082,949
Jan 26, 20220.04250.05100.04000.04900.0490338,731
Jan 25, 20220.05220.05220.02000.04220.0422942,402
Jan 24, 20220.05230.05230.05230.05230.0523-
Jan 21, 20220.04800.05400.04800.05230.0523291,583
Jan 20, 20220.03920.06500.03920.05210.05211,800,374
Jan 19, 20220.03990.04950.03990.04920.0492167,983
Jan 18, 20220.04950.05000.03980.04930.0493270,929
Jan 14, 20220.05000.05000.04220.04950.0495396,521
Jan 13, 20220.04770.05000.03950.04920.0492912,423
Jan 12, 20220.04200.04700.04000.04300.0430523,847
Jan 11, 20220.04400.04750.04250.04630.0463198,683
Jan 10, 20220.04120.04650.04120.04400.0440266,199
Jan 07, 20220.04520.04890.04300.04600.0460286,373
Jan 06, 20220.04450.04900.04450.04500.0450325,301
Jan 05, 20220.04740.05000.04000.04640.0464955,215
Jan 04, 20220.03800.05380.03050.04670.04673,347,118
Jan 03, 20220.03050.03700.03010.03700.0370218,150
Dec 31, 20210.03300.03480.03000.03240.0324779,709
Dec 30, 20210.03300.03650.03250.03300.0330143,264
Dec 29, 20210.03320.03600.03100.03400.0340239,147
Dec 28, 20210.03500.03800.03000.03450.0345608,225
Dec 27, 20210.03250.03900.03200.03710.0371165,771
Dec 23, 20210.04000.04000.03500.03500.0350292,020
Dec 22, 20210.03100.03970.03000.03900.0390545,981
Dec 21, 20210.03300.03330.03100.03310.0331279,526
Dec 20, 20210.03330.03600.03150.03310.0331339,959
Dec 17, 20210.04000.04000.03240.03600.0360578,687
Dec 16, 20210.03780.04000.03750.03990.0399190,728
Dec 15, 20210.03560.03790.03100.03790.0379358,468
Dec 14, 20210.03940.03980.03500.03520.0352275,100
Dec 13, 20210.03730.04000.03700.03970.0397189,206
Dec 10, 20210.03700.04000.03700.04000.0400368,979
Dec 09, 20210.03750.03750.03510.03710.0371259,183
Dec 08, 20210.03750.03950.03510.03750.0375519,420
Dec 07, 20210.03640.03960.03640.03950.0395354,921
Dec 06, 20210.04000.04000.03350.03640.0364364,931
Dec 03, 20210.03900.04070.03180.03900.0390879,555
Dec 02, 20210.04400.04890.03500.03990.0399749,000
Dec 01, 20210.04400.04940.03990.04900.0490246,846
Nov 30, 20210.04500.04990.04400.04750.0475185,393
Nov 29, 20210.04900.05170.04500.04750.0475225,842
Nov 26, 20210.05150.05150.04810.04900.049063,519
Nov 24, 20210.04520.05120.04520.04770.047795,591
Nov 23, 20210.04500.05120.04500.04900.049093,108
Nov 22, 20210.05000.05200.04500.04750.0475316,042
Nov 19, 20210.05250.05700.04210.05200.0520319,981
Nov 18, 20210.05000.05390.04210.05390.0539370,255
Nov 17, 20210.05500.05500.04510.05500.0550537,963
Nov 16, 20210.05230.05500.05120.05500.0550157,849
Nov 15, 20210.05900.05900.05110.05690.0569316,363
Nov 12, 20210.05100.05800.05100.05800.0580149,634
Nov 11, 20210.05300.06000.04920.05700.0570937,585
Nov 10, 20210.05340.06080.05250.05600.0560493,478
Nov 09, 20210.04990.05350.04990.05340.053486,194
Nov 08, 20210.05000.05410.04920.05330.0533463,997
Nov 05, 20210.04550.05450.04400.05250.0525514,928
Nov 04, 20210.05000.05400.05000.05200.0520175,632
Nov 03, 20210.04770.05000.04600.04990.0499227,025
Nov 02, 20210.04500.05010.04500.04770.0477212,626
Nov 01, 20210.04500.05430.04500.04980.0498120,428
Oct 29, 20210.04740.05090.04700.04850.0485187,576
Oct 28, 20210.05100.05100.04330.05010.0501926,844
Oct 27, 20210.04260.05140.04260.05100.0510160,615
Oct 26, 20210.05000.05180.04740.05140.0514279,688
Oct 25, 20210.05350.05400.04830.05250.0525350,507
Oct 22, 20210.04420.05500.03520.05440.05442,395,443
Oct 21, 20210.05400.05400.05010.05010.0501558,579
Oct 20, 20210.05710.05760.01200.05400.05401,575,215
Oct 19, 20210.05500.05750.05500.05700.0570131,185
Oct 18, 20210.05600.05800.05500.05530.0553561,636
Oct 15, 20210.05900.05900.05600.05800.0580134,554
Oct 14, 20210.05930.05930.05750.05900.059044,139
Oct 13, 20210.05720.05970.05620.05890.058972,901
Oct 12, 20210.05600.05970.05600.05610.056161,227
Oct 11, 20210.05750.05840.05600.05700.0570366,269
Oct 08, 20210.05980.05980.05770.05820.058247,672
Oct 07, 20210.05620.06050.05600.05980.0598123,431
Oct 06, 20210.05500.06050.05500.05860.0586195,688
Oct 05, 20210.05420.05990.05420.05850.058540,876
Oct 04, 20210.05850.06000.05650.05730.0573135,796
Oct 01, 20210.05600.06050.05600.05930.059364,232
Sep 30, 20210.05500.06000.05500.06000.0600446,109
Sep 29, 20210.05950.05950.05200.05550.0555283,938
Sep 28, 20210.05150.06040.05150.05950.0595362,420
Sep 27, 20210.05870.06000.05580.05580.0558164,343
Sep 24, 20210.05800.06140.05750.06000.0600185,437
Sep 23, 20210.06110.06110.05780.05780.0578253,100
Sep 22, 20210.05950.06050.05800.05900.059051,317
Sep 21, 20210.06080.06150.05510.05920.0592104,836
Sep 20, 20210.05750.06150.05020.05500.05501,350,183
Sep 17, 20210.05950.06110.05800.06110.0611525,139
Sep 16, 20210.06420.06420.05900.06070.0607146,085
Sep 15, 20210.06000.06240.05500.06240.0624429,654
Sep 14, 20210.05750.06050.05750.06000.0600313,653
Sep 13, 20210.06200.06300.05800.05960.0596443,719
Sep 10, 20210.06320.06490.06100.06240.0624258,034
Sep 09, 20210.06220.06490.06220.06330.063359,238
Sep 08, 20210.06400.06490.06190.06260.0626158,550
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement