Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Celsius Holdings, Inc. (OP: CELH)
0.2201 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 0.2251 0.2275 0.2201 0.2201 9,398 -0.00(-2.18%)
May 16, 2013 0.2250 0.2250 0.2250 0.2250 350 -0.02(-10.00%)
May 15, 2013 0.2500 0.2500 0.2250 0.2500 6,517 +0.03(+13.12%)
May 10, 2013 0.2210 0.2210 0.2210 0.2210 0 +0.01(+4.69%)
May 08, 2013 0.2111 0.2111 0.2111 0 +0.00(+0.00%)
May 07, 2013 0.2111 0.2500 0.2111 0.2111 867 -0.04(-15.56%)
May 06, 2013 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+2.04%)
May 03, 2013 0.2450 0.2450 0.2111 0.2450 2,550 +0.03(+16.06%)
May 02, 2013 0.2110 0.2450 0.2110 0.2111 5,680 +0.00(+0.05%)
May 01, 2013 0.2110 0.2110 0.2110 0.2110 350 -0.03(-13.88%)
Apr 30, 2013 0.2110 0.2450 0.2110 0.2450 2,250 -0.01(-2.00%)
Apr 29, 2013 0.2500 0.2500 0.2500 0.2500 500 +0.04(+20.89%)
Apr 26, 2013 0.2500 0.2500 0.2068 0.2068 4,275 -0.04(-17.28%)
Apr 25, 2013 0.2500 0.2500 0.2500 0.2500 800 +0.00(+0.00%)
Apr 24, 2013 0.2000 0.2500 0.2000 0.2500 4,000 +0.00(+0.00%)
Apr 23, 2013 0.2100 0.2500 0.1900 0.2500 34,045 +0.04(+19.05%)
Apr 22, 2013 0.2300 0.2300 0.2100 0.2100 22,250 -0.04(-16.00%)
Apr 19, 2013 0.2500 0.2500 0.2300 0.2500 16,925 +0.00(+0.00%)
Apr 18, 2013 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Apr 17, 2013 0.2300 0.2500 0.2300 0.2500 27,911 +0.01(+4.17%)
Apr 16, 2013 0.2400 0.2400 0.2400 0.2400 4,500 +0.00(+0.00%)
Apr 15, 2013 0.2400 0.2400 0.2001 0.2400 1,666 +0.01(+4.35%)
Apr 12, 2013 0.2100 0.2400 0.2068 0.2300 109,286 +0.02(+9.52%)
Apr 10, 2013 0.2100 0.2100 0.2100 0 -0.01(-5.02%)
Apr 09, 2013 0.2211 0.2211 0.2211 0.2211 5,000 +0.00(+0.50%)
Apr 08, 2013 0.1901 0.2200 0.1901 0.2200 11,900 +0.03(+15.73%)
Apr 05, 2013 0.1901 0.1901 0.1901 0.1901 100 +0.00(+0.00%)
Apr 04, 2013 0.1900 0.2299 0.1900 0.1901 16,500 -0.05(-20.66%)
Apr 02, 2013 0.2396 0.2396 0.2396 0 +0.04(+19.14%)
Apr 01, 2013 0.2011 0.2011 0.2011 0.2011 1,025 -0.04(-16.17%)
Mar 27, 2013 0.2399 0.2399 0.2399 0 +0.03(+15.61%)
Mar 26, 2013 0.2050 0.2396 0.2050 0.2075 2,100 +0.00(+1.22%)
Mar 25, 2013 0.2100 0.2397 0.2050 0.2050 12,815 +0.00(+0.00%)
Mar 22, 2013 0.2050 0.2050 0.2050 0.2050 200 +0.00(+1.99%)
Mar 21, 2013 0.2050 0.2050 0.2010 0.2010 7,092 -0.05(-19.50%)
Mar 20, 2013 0.2497 0.2497 0.2497 0.2497 1,000 +0.05(+24.23%)
Mar 18, 2013 0.2010 0.2010 0.2010 0 +0.00(+0.00%)
Mar 15, 2013 0.2000 0.2010 0.2000 0.2010 2,250 -0.00(-1.95%)
Mar 14, 2013 0.2050 0.2075 0.2050 0.2050 16,490 -0.01(-2.47%)
Mar 12, 2013 0.2102 0.2102 0.2102 0.2102 0 -0.03(-14.20%)
Mar 11, 2013 0.2499 0.2499 0.2450 0.2450 800 +0.03(+16.61%)
Mar 08, 2013 0.2101 0.2101 0.2101 0.2101 8,520 +0.00(+0.00%)
Mar 07, 2013 0.2101 0.2101 0.2101 0.2101 1,363 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here