S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
CEA Industries Inc (CEAD)
CEA Industries Inc (CEAD) Historical

CEAD CEA Industries Inc

0.752

0.002 (0.27%)

May 20 2024 - Closed

Delayed by 15 minutes

CEAD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.752	0.002	0.27%	0.778	0.81	0.7371	29,738
May 17 2024	0.75	0.039	5.49%	0.78	0.79418	0.7201	36,749
May 16 2024	0.711	0.00	0.00%	0.691	0.759	0.6829	29,354
May 15 2024	0.711	0.0123	1.76%	0.69	0.75	0.69	30,995
May 14 2024	0.6987	-0.00605	-0.86%	0.7017	0.735	0.6987	5,239
May 13 2024	0.70475	0.00305	0.43%	0.682	0.7104	0.672001	2,660
May 10 2024	0.7017	-0.0183	-2.54%	0.74	0.75	0.693	10,629
May 09 2024	0.72	0.0138	1.95%	0.733	0.7497	0.711931	16,935
May 08 2024	0.7062	0.0422	6.36%	0.6707	0.75	0.6707	48,652
May 07 2024	0.664	0.004	0.61%	0.675	0.69	0.66	17,582
May 06 2024	0.66	-0.021	-3.08%	0.727	0.74	0.66	16,893
May 03 2024	0.681	0.0297	4.56%	0.6563	0.72	0.646	11,547
May 02 2024	0.6513	-0.0266	-3.92%	0.709	0.72	0.6513	18,376
May 01 2024	0.6779	-0.051	-7.00%	0.734	0.735	0.6773	21,840
Apr 30 2024	0.7289	-0.0001	-0.01%	0.7231	0.75	0.68	23,727
Apr 29 2024	0.729	0.0063	0.87%	0.69	0.75	0.68	21,112
Apr 26 2024	0.7227	-0.0016	-0.22%	0.72	0.75	0.7112	44,680
Apr 25 2024	0.7243	0.0218	3.10%	0.74	0.754501	0.7179	124,219
Apr 24 2024	0.7025	-0.0105	-1.47%	0.7281	0.7281	0.70	3,048
Apr 23 2024	0.713	-0.031	-4.17%	0.74	0.74	0.68	15,219
Apr 22 2024	0.744	0.033	4.64%	0.70	0.745	0.69	134,363
Apr 19 2024	0.711	0.051	7.73%	0.685	0.7295	0.6424	130,554
Apr 18 2024	0.66	0.06559	11.03%	0.60	0.67	0.577	290,922
Apr 17 2024	0.59441	0.10471	21.38%	0.5189	0.6389	0.515	389,516
Apr 16 2024	0.4897	-0.05255	-9.69%	0.54	0.5595	0.48	109,686
Apr 15 2024	0.54225	0.03125	6.12%	0.518	0.5448	0.50	17,193
Apr 12 2024	0.511	-0.049	-8.75%	0.5577	0.5577	0.505	176,665
Apr 11 2024	0.56	0.046	8.95%	0.5507	0.6418	0.513	629,860
Apr 10 2024	0.514	-0.0303	-5.57%	0.53	0.5449	0.514	180,154
Apr 09 2024	0.5443	0.0042	0.78%	0.5439	0.5698	0.51	78,873
Apr 08 2024	0.5401	-0.0022	-0.41%	0.5323	0.5601	0.5323	4,107
Apr 05 2024	0.5423	0.01	1.88%	0.539	0.5457	0.50	101,081
Apr 04 2024	0.5323	-0.032	-5.67%	0.558	0.5638	0.5202	186,194
Apr 03 2024	0.5643	0.0143	2.60%	0.54	0.5718	0.5108	131,004
Apr 02 2024	0.55	-0.0121	-2.15%	0.544	0.567	0.53	14,820
Apr 01 2024	0.5621	-0.0189	-3.25%	0.57	0.594	0.5549	71,627
Mar 28 2024	0.581	-0.0638	-9.89%	0.63	0.6308	0.5508	234,618
Mar 27 2024	0.6448	0.0298	4.85%	0.601	0.6464	0.601	69,475
Mar 26 2024	0.615	0.0061	1.00%	0.60	0.624399	0.59	27,780
Mar 25 2024	0.6089	-0.0055	-0.90%	0.596	0.6144	0.5904	42,673
Mar 22 2024	0.6144	0.0355	6.13%	0.561	0.6249	0.56	94,742
Mar 21 2024	0.5789	0.0009	0.16%	0.56	0.58	0.5598	24,016
Mar 20 2024	0.578	0.01	1.76%	0.5508	0.5799	0.5508	21,474
Mar 19 2024	0.568	-0.005	-0.87%	0.56	0.5814	0.56	32,309
Mar 18 2024	0.573	0.0171	3.08%	0.55	0.5817	0.55	33,043
Mar 15 2024	0.5559	-0.0041	-0.73%	0.5502	0.5647	0.55	61,756
Mar 14 2024	0.56	0.0006	0.11%	0.5649	0.565001	0.55	69,938
Mar 13 2024	0.5594	-0.0006	-0.11%	0.569	0.569	0.5409	42,322
Mar 12 2024	0.56	-0.0047	-0.83%	0.531	0.56	0.531	11,293
Mar 11 2024	0.5647	-0.0048	-0.84%	0.56	0.5649	0.545	3,779
Mar 08 2024	0.5695	0.0155	2.80%	0.559	0.5695	0.5319	71,072
Mar 07 2024	0.554	0.013	2.40%	0.5442	0.555	0.52	50,392
Mar 06 2024	0.541	-0.019	-3.39%	0.5432	0.57	0.54041	27,596
Mar 05 2024	0.56	0.0045	0.81%	0.54	0.579	0.54	156,949
Mar 04 2024	0.5555	0.0144	2.66%	0.55	0.5668	0.54	64,489
Mar 01 2024	0.5411	0.011	2.08%	0.53	0.56	0.5198	133,772
Feb 29 2024	0.5301	-0.0004	-0.08%	0.525	0.532	0.5156	21,353
Feb 28 2024	0.5305	-0.0095	-1.76%	0.548	0.577	0.5301	7,470
Feb 27 2024	0.54	-0.01785	-3.20%	0.5349	0.579	0.5349	8,645
Feb 26 2024	0.55785	0.00785	1.43%	0.5335	0.565	0.5277	6,851
Feb 23 2024	0.55	0.0253	4.82%	0.53	0.64	0.51	146,923
Feb 22 2024	0.5247	0.0043	0.83%	0.505	0.565	0.505	26,455
Feb 21 2024	0.5204	-0.0097	-1.83%	0.5225	0.5301	0.518	3,734

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions