Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cea Industries (BNCWZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.073 0.073 0.0673 0.0673 502
9th Jul 2026 (Thu) 0.073 0.073 0.07 0.0705 8,604
8th Jul 2026 (Wed) 0.0591 0.0848 0.0591 0.0848 0
7th Jul 2026 (Tue) 0.0591 0.0767 0.0591 0.0767 0
6th Jul 2026 (Mon) 0.0591 0.0999 0.0591 0.0999 5,000
3rd Jul 2026 (Fri) 0.0591 0.0699 0.0591 0.0699 0
2nd Jul 2026 (Thu) 0.0591 0.06 0.0415 0.0699 1,445
1st Jul 2026 (Wed) 0.0492 0.0498 0.0421 0.0411 7,256
30th Jun 2026 (Tue) 0.04 0.04 0.039 0.039 3,012
29th Jun 2026 (Mon) 0.0487 0.0487 0.0264 0.035 2,590
26th Jun 2026 (Fri) 0.0399 0.0413 0.0264 0.0386 6,500
25th Jun 2026 (Thu) 0.02 0.0542 0.02 0.05 27,965
24th Jun 2026 (Wed) 0.0278 0.0342 0.0151 0.0151 5,245
23rd Jun 2026 (Tue) 0.02 0.0278 0.02 0.0278 0
22nd Jun 2026 (Mon) 0.02 0.0278 0.02 0.0278 0
19th Jun 2026 (Fri) 0.02 0.0278 0.02 0.0278 0
18th Jun 2026 (Thu) 0.02 0.0278 0.02 0.0278 0
17th Jun 2026 (Wed) 0.02 0.0278 0.02 0.0278 0
16th Jun 2026 (Tue) 0.02 0.02 0.015 0.0268 36,604
15th Jun 2026 (Mon) 0.0251 0.0325 0.0189 0.0177 53,223
12th Jun 2026 (Fri) 0.035 0.035 0.0249 0.0249 0
11th Jun 2026 (Thu) 0.035 0.035 0.03 0.03 0
10th Jun 2026 (Wed) 0.035 0.0358 0.0235 0.0301 11,292
9th Jun 2026 (Tue) 0.075 0.075 0.05 0.0674 677
8th Jun 2026 (Mon) 0.12 0.12 0.10 0.10 0
5th Jun 2026 (Fri) 0.12 0.13 0.12 0.13 800
4th Jun 2026 (Thu) 0.20 0.20 0.08 0.08 0
3rd Jun 2026 (Wed) 0.20 0.20 0.09 0.09 0
2nd Jun 2026 (Tue) 0.20 0.22 0.20 0.17 800
1st Jun 2026 (Mon) 0.118 0.118 0.118 0.118 356
29th May 2026 (Fri) 0.118 0.118 0.118 0.118 381
28th May 2026 (Thu) 0.071 0.10 0.071 0.0999 7,761
27th May 2026 (Wed) 0.1202 0.1202 0.08 0.08 0
26th May 2026 (Tue) 0.1202 0.1202 0.1202 0.0711 2,000
25th May 2026 (Mon) 0.1302 0.1302 0.1302 0.1302 0
22nd May 2026 (Fri) 0.1302 0.1302 0.1302 0.1302 0
21st May 2026 (Thu) 0.1302 0.1302 0.1302 0.1302 200
20th May 2026 (Wed) 0.102 0.18 0.102 0.18 0
19th May 2026 (Tue) 0.102 0.102 0.10 0.10 2,101
18th May 2026 (Mon) 0.20 0.20 0.20 0.20 0
15th May 2026 (Fri) 0.20 0.20 0.20 0.20 599
14th May 2026 (Thu) 0.33 0.33 0.31 0.30 202
13th May 2026 (Wed) 0.938 0.938 0.40 0.35 579
12th May 2026 (Tue) 0.304 0.31 0.304 0.2844 254
11th May 2026 (Mon) 0.46 0.46 0.42 0.345 6
FTSE 100 Latest
Value10,497.29
Change24.84