Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Clean Energy (OP: GCEH )

0.9157 +0.0013 (+0.14%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 7, 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 (%)
Dec 31, 2013 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Dec 30, 2013 0.0120 0.0120 0.0120 0.0120 3,500 +0.00(+0.00%)
Dec 27, 2013 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+0.00%)
Dec 23, 2013 0.0120 0.0120 0.0120 0 +0.00(+14.29%)
Dec 19, 2013 0.0105 0.0105 0.0105 0.0105 0 +0.00(+0.00%)
Dec 17, 2013 0.0105 0.0105 0.0105 0 -0.00(-19.23%)
Dec 16, 2013 0.0129 0.0130 0.0120 0.0130 37,000 +0.00(+8.33%)
Dec 13, 2013 0.0129 0.0129 0.0120 0.0120 0 +0.00(+14.29%)
Dec 12, 2013 0.0120 0.0130 0.0105 0.0105 39,729 -0.00(-12.50%)
Dec 11, 2013 0.0120 0.0130 0.0120 0.0120 128,000 +0.00(+0.00%)
Dec 10, 2013 0.0130 0.0130 0.0120 0.0120 41,800 -0.00(-20.00%)
Dec 09, 2013 0.0150 0.0150 0.0150 0.0150 40,776 +0.00(+2.74%)
Dec 02, 2013 0.0146 0.0146 0.0146 0.0146 0 +0.00(+21.67%)
Nov 26, 2013 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Nov 25, 2013 0.0120 0.0120 0.0120 0.0120 13,521 -0.00(-26.38%)
Nov 21, 2013 0.0163 0.0163 0.0163 0.0163 0 +0.00(+8.67%)
Nov 19, 2013 0.0150 0.0150 0.0150 0 -0.00(-12.28%)
Nov 18, 2013 0.0170 0.0171 0.0170 0.0171 29,000 +0.01(+69.31%)
Nov 15, 2013 0.0133 0.0133 0.0101 0.0101 14,800 -0.01(-34.42%)
Nov 14, 2013 0.0160 0.0160 0.0154 0.0154 26,000 +0.00(+17.56%)
Nov 12, 2013 0.0132 0.0132 0.0131 0.0131 67,600 +0.00(+0.00%)
Nov 11, 2013 0.0150 0.0150 0.0131 0.0131 66,000 -0.00(-12.67%)
Nov 08, 2013 0.0150 0.0173 0.0150 0.0150 87,000 +0.00(+0.00%)
Nov 07, 2013 0.0150 0.0150 0.0150 0.0150 26,000 -0.00(-6.25%)
Nov 06, 2013 0.0140 0.0160 0.0100 0.0160 797,902 +0.00(+6.67%)
Nov 05, 2013 0.0136 0.0160 0.0136 0.0150 138,250 +0.00(+10.29%)
Nov 04, 2013 0.0150 0.0157 0.0136 0.0136 26,000 -0.00(-9.33%)
Nov 01, 2013 0.0150 0.0150 0.0150 0.0150 30,765 +0.00(+20.00%)
Oct 28, 2013 0.0125 0.0125 0.0125 0 -0.00(-7.41%)
Oct 25, 2013 0.0150 0.0150 0.0135 0.0135 144,600 -0.00(-10.00%)
Oct 24, 2013 0.0160 0.0160 0.0150 0.0150 14,500 -0.00(-6.25%)
Oct 23, 2013 0.0160 0.0160 0.0151 0.0160 183,500 +0.00(+6.67%)
Oct 21, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 17, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 16, 2013 0.0150 0.0150 0.0150 0.0150 15,500 +0.00(+0.00%)
Oct 11, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 10, 2013 0.0150 0.0150 0.0150 0.0150 96,000 +0.00(+4.90%)
Oct 09, 2013 0.0160 0.0160 0.0143 0.0143 6,000 -0.01(-26.67%)
Oct 07, 2013 0.0195 0.0195 0.0195 0 +0.00(+30.00%)
Oct 04, 2013 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Oct 02, 2013 0.0150 0.0150 0.0150 0 +0.00(+7.14%)
Oct 01, 2013 0.0170 0.0170 0.0140 0.0140 90,000 -0.01(-28.21%)
Sep 26, 2013 0.0195 0.0195 0.0195 0.0195 0 +0.00(+14.71%)
Sep 24, 2013 0.0170 0.0170 0.0170 0.0170 0 -0.00(-12.82%)
Sep 23, 2013 0.0180 0.0195 0.0180 0.0195 100,000 -0.00(-1.52%)
Sep 20, 2013 0.0170 0.0198 0.0170 0.0198 504,100 +0.00(+16.47%)
Sep 18, 2013 0.0170 0.0170 0.0170 0 +0.01(+41.67%)
Sep 17, 2013 0.0150 0.0150 0.0120 0.0120 70,000 -0.01(-40.00%)
Sep 16, 2013 0.0140 0.0200 0.0140 0.0200 119,065 +0.00(+11.11%)
Sep 13, 2013 0.0200 0.0200 0.0149 0.0180 51,250 +0.01(+80.00%)
Sep 12, 2013 0.0150 0.0150 0.0100 0.0100 270,995 -0.01(-37.50%)
Sep 11, 2013 0.0160 0.0160 0.0160 0.0160 227,005 +0.00(+0.00%)
Sep 06, 2013 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
Sep 05, 2013 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Sep 04, 2013 0.0150 0.0150 0.0150 0.0150 77,400 +0.00(+0.00%)
Sep 03, 2013 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Aug 30, 2013 0.0160 0.0160 0.0150 0.0150 16,000 -0.00(-21.05%)
Aug 29, 2013 0.0150 0.0190 0.0150 0.0190 20,000 +0.00(+26.67%)
Aug 27, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 26, 2013 0.0175 0.0175 0.0150 0.0150 22,933 +0.00(+0.00%)
Aug 22, 2013 0.0150 0.0150 0.0150 0 -0.00(-11.76%)
Aug 20, 2013 0.0170 0.0170 0.0170 0 +0.00(+21.43%)
Aug 15, 2013 0.0140 0.0140 0.0140 0 -0.01(-30.00%)
Aug 14, 2013 0.0200 0.0200 0.0200 0.0200 118,700 +0.00(+8.11%)
Aug 12, 2013 0.0185 0.0185 0.0185 0 +0.00(+8.82%)
Aug 08, 2013 0.0170 0.0170 0.0170 0 -0.00(-5.56%)
Aug 07, 2013 0.0200 0.0200 0.0180 0.0180 11,300 -0.00(-10.00%)
Aug 02, 2013 0.0200 0.0200 0.0200 0 +0.00(+21.21%)
Aug 01, 2013 0.0170 0.0170 0.0165 0.0165 103,265 +0.00(+4.43%)
Jul 31, 2013 0.0158 0.0158 0.0158 0.0158 1,000 +0.00(+0.00%)
Jul 30, 2013 0.0158 0.0158 0.0158 0.0158 500 +0.00(+0.00%)
Jul 25, 2013 0.0158 0.0158 0.0158 0.0158 0 +0.00(+0.00%)
Jul 24, 2013 0.0158 0.0158 0.0158 0.0158 3,300 -0.00(-5.39%)
Jul 19, 2013 0.0167 0.0167 0.0167 0.0167 0 -0.01(-33.20%)
Jul 18, 2013 0.0250 0.0250 0.0250 0.0250 262,689 +0.00(+0.00%)
Jul 17, 2013 0.0134 0.0250 0.0105 0.0250 1,157,460 +0.01(+86.57%)
Jul 16, 2013 0.0134 0.0134 0.0134 0.0134 4,000 +0.00(+0.00%)
Jul 15, 2013 0.0134 0.0134 0.0134 0.0134 967 +0.00(+0.00%)
Jul 10, 2013 0.0134 0.0134 0.0134 0 +0.00(+15.52%)
Jul 09, 2013 0.0200 0.0200 0.0115 0.0116 914,081 -0.01(-42.00%)
Jul 08, 2013 0.0200 0.0200 0.0200 0.0200 165,454 +0.00(+25.00%)
Jul 03, 2013 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jul 02, 2013 0.0180 0.0180 0.0160 0.0160 59,500 +0.00(+0.00%)
Jun 28, 2013 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jun 25, 2013 0.0160 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
Jun 24, 2013 0.0200 0.0200 0.0150 0.0150 5,000 -0.01(-25.00%)
Jun 21, 2013 0.0200 0.0200 0.0200 0.0200 1,500 +0.00(+0.00%)
Jun 20, 2013 0.0150 0.0200 0.0135 0.0200 211,700 +0.01(+33.33%)
Jun 19, 2013 0.0150 0.0150 0.0150 0.0150 29,573 +0.00(+0.00%)
Jun 18, 2013 0.0230 0.0230 0.0150 0.0150 30,700 +0.00(+11.11%)
Jun 17, 2013 0.0135 0.0135 0.0135 0.0135 5,769 +0.00(+3.85%)
Jun 12, 2013 0.0130 0.0130 0.0130 0.0130 0 +0.00(+8.33%)
Jun 11, 2013 0.0120 0.0120 0.0120 0.0120 235,000 +0.00(+0.00%)
Jun 10, 2013 0.0120 0.0120 0.0120 0.0120 10,500 +0.00(+0.00%)
Jun 07, 2013 0.0120 0.0120 0.0120 0.0120 1,000 +0.00(+0.00%)
Jun 06, 2013 0.0115 0.0120 0.0115 0.0120 4,600 +0.00(+4.35%)
Jun 04, 2013 0.0115 0.0115 0.0115 0 -0.00(-4.17%)
May 30, 2013 0.0120 0.0120 0.0120 0.0120 0 -0.01(-40.00%)
May 29, 2013 0.0140 0.0200 0.0140 0.0200 106,933 +0.01(+66.67%)
May 24, 2013 0.0120 0.0120 0.0120 0 -0.00(-14.29%)
May 22, 2013 0.0140 0.0140 0.0140 0.0140 0 +0.00(+27.27%)
May 21, 2013 0.0150 0.0150 0.0110 0.0110 652,445 -0.00(-26.67%)
May 17, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 16, 2013 0.0150 0.0150 0.0150 0.0150 108,682 +0.00(+0.00%)
May 15, 2013 0.0150 0.0150 0.0150 0.0150 5,500 +0.00(+15.38%)
May 09, 2013 0.0130 0.0130 0.0130 0.0130 0 +0.00(+4.00%)
May 07, 2013 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
May 06, 2013 0.0170 0.0170 0.0125 0.0125 160,000 -0.00(-16.67%)
May 01, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 30, 2013 0.0150 0.0150 0.0150 0.0150 6,633 -0.00(-6.25%)
Apr 29, 2013 0.0160 0.0160 0.0160 0.0160 2,250 +0.00(+0.00%)
Apr 26, 2013 0.0170 0.0170 0.0160 0.0160 100,000 -0.00(-5.88%)
Apr 25, 2013 0.0170 0.0170 0.0170 0.0170 1,000 +0.00(+0.00%)
Apr 23, 2013 0.0170 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Apr 19, 2013 0.0170 0.0170 0.0170 0.0170 0 -0.00(-10.53%)
Apr 17, 2013 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Apr 16, 2013 0.0200 0.0200 0.0200 0.0200 127,462 +0.00(+0.00%)
Apr 15, 2013 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+5.26%)
Apr 12, 2013 0.0190 0.0190 0.0190 0.0190 98,700 +0.00(+26.67%)
Apr 10, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 09, 2013 0.0150 0.0150 0.0150 0.0150 60,000 -0.01(-25.00%)
Apr 08, 2013 0.0200 0.0200 0.0200 0.0200 300 +0.00(+25.00%)
Apr 05, 2013 0.0160 0.0160 0.0160 0.0160 2,000 +0.00(+0.00%)
Apr 04, 2013 0.0160 0.0160 0.0160 0.0160 152,500 +0.00(+0.00%)
Apr 03, 2013 0.0160 0.0160 0.0160 0.0160 9,500 -0.00(-20.00%)
Apr 02, 2013 0.0160 0.0200 0.0160 0.0200 18,000 +0.00(+25.00%)
Mar 28, 2013 0.0160 0.0160 0.0160 0 -0.00(-5.88%)
Mar 27, 2013 0.0160 0.0170 0.0140 0.0170 242,133 +0.00(+6.25%)
Mar 26, 2013 0.0160 0.0160 0.0160 0.0160 5,000 +0.00(+6.67%)
Mar 21, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 20, 2013 0.0200 0.0200 0.0150 0.0150 249,721 -0.01(-25.00%)
Mar 19, 2013 0.0190 0.0200 0.0190 0.0200 3,000 +0.00(+0.00%)
Mar 18, 2013 0.0200 0.0200 0.0200 0.0200 30,102 +0.00(+2.56%)
Mar 15, 2013 0.0200 0.0200 0.0180 0.0195 271,959 +0.00(+0.00%)
Mar 14, 2013 0.0185 0.0200 0.0172 0.0195 433,398 +0.00(+30.00%)
Mar 12, 2013 0.0150 0.0150 0.0150 0.0150 0 -0.00(-18.92%)
Mar 11, 2013 0.0185 0.0185 0.0185 0.0185 31,980 +0.00(+0.00%)
Mar 08, 2013 0.0180 0.0185 0.0180 0.0185 60,500 +0.00(+2.78%)
Mar 07, 2013 0.0180 0.0180 0.0180 0.0180 32,705 +0.00(+28.57%)
Mar 05, 2013 0.0140 0.0140 0.0140 0 -0.00(-24.32%)
Mar 04, 2013 0.0185 0.0185 0.0185 0.0185 5,000 +0.00(+32.14%)
Mar 01, 2013 0.0140 0.0140 0.0140 0.0140 45,877 -0.00(-24.32%)
Feb 26, 2013 0.0185 0.0185 0.0185 0.0185 0 +0.00(+0.00%)
Feb 22, 2013 0.0185 0.0185 0.0185 0.0185 10,000 +0.00(+0.00%)
Feb 21, 2013 0.0185 0.0185 0.0140 0.0185 6,334 +0.00(+15.62%)
Feb 20, 2013 0.0120 0.0160 0.0120 0.0160 195,000 +0.01(+60.00%)
Feb 19, 2013 0.0140 0.0150 0.0100 0.0100 369,997 -0.00(-33.33%)
Feb 14, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 13, 2013 0.0080 0.0240 0.0080 0.0150 582,500 +0.01(+87.50%)
Feb 12, 2013 0.0080 0.0080 0.0080 0.0080 15,000 +0.00(+0.00%)
Feb 08, 2013 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Feb 07, 2013 0.0080 0.0080 0.0080 0.0080 17,274 -0.00(-20.00%)
Feb 06, 2013 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Feb 04, 2013 0.0080 0.0100 0.0080 0.0100 25,950 +0.00(+0.00%)
Jan 31, 2013 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Jan 30, 2013 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+0.00%)
Jan 24, 2013 0.0090 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Jan 17, 2013 0.0100 0.0100 0.0100 0 +0.00(+25.00%)
Jan 14, 2013 0.0080 0.0080 0.0080 0 -0.00(-6.98%)
Jan 12, 2013 0.0086 0.0086 0.0086 0.0086 17,500 +0.00(+0.00%)
Jan 11, 2013 0.0086 0.0086 0.0086 0.0086 17,500 +0.00(+0.00%)
Jan 09, 2013 0.0086 0.0086 0.0086 0 -0.00(-14.00%)
Jan 07, 2013 0.0100 0.0100 0.0100 0 +0.00(+16.28%)
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.