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

Global Clean Energy (OP: GCEH )

0.9200 +0.0003 (+0.03%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 31, 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 (%)
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%)
Jan 03, 2013 0.0086 0.0086 0.0086 0.0086 0 -0.00(-9.47%)
Dec 28, 2012 0.0095 0.0095 0.0095 0 +0.00(+5.56%)
Dec 27, 2012 0.0090 0.0090 0.0090 0.0090 5,000 +0.00(+0.00%)
Dec 26, 2012 0.0100 0.0100 0.0090 0.0090 8,219 +0.00(+5.88%)
Dec 21, 2012 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Dec 20, 2012 0.0085 0.0085 0.0085 0.0085 1,000 -0.00(-15.00%)
Dec 18, 2012 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 14, 2012 0.0100 0.0100 0.0100 0 +0.00(+17.65%)
Dec 13, 2012 0.0085 0.0085 0.0085 0.0085 2,450 +0.00(+6.25%)
Dec 12, 2012 0.0070 0.0080 0.0070 0.0080 130,053 -0.00(-10.11%)
Dec 10, 2012 0.0089 0.0089 0.0089 0 -0.00(-6.32%)
Dec 07, 2012 0.0070 0.0095 0.0070 0.0095 365,250 +0.00(+5.56%)
Dec 06, 2012 0.0090 0.0090 0.0090 0.0090 8,000 +0.00(+0.00%)
Dec 05, 2012 0.0075 0.0090 0.0075 0.0090 75,000 +0.00(+20.00%)
Dec 04, 2012 0.0080 0.0090 0.0070 0.0075 215,500 -0.00(-16.67%)
Nov 29, 2012 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Nov 27, 2012 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Nov 26, 2012 0.0090 0.0090 0.0090 0.0090 5,000 +0.00(+0.00%)
Nov 20, 2012 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Nov 19, 2012 0.0090 0.0090 0.0090 0.0090 20,000 +0.00(+0.00%)
Nov 15, 2012 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Nov 14, 2012 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+50.00%)
Nov 13, 2012 0.0090 0.0090 0.0060 0.0060 31,041 -0.00(-33.33%)
Nov 12, 2012 0.0090 0.0090 0.0090 0.0090 25,000 -0.00(-5.26%)
Nov 09, 2012 0.0095 0.0095 0.0095 0.0095 5,100 +0.00(+10.47%)
Nov 08, 2012 0.0080 0.0086 0.0080 0.0086 58,050 -0.00(-1.15%)
Nov 07, 2012 0.0091 0.0091 0.0085 0.0087 101,434 -0.00(-4.40%)
Nov 06, 2012 0.0091 0.0091 0.0091 0.0091 13,900 +0.00(+0.00%)
Nov 05, 2012 0.0100 0.0100 0.0091 0.0091 196,300 -0.00(-17.27%)
Nov 02, 2012 0.0110 0.0110 0.0110 0.0110 240,000 +0.00(+10.00%)
Oct 31, 2012 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 25, 2012 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Oct 24, 2012 0.0110 0.0110 0.0110 0.0110 23,000 +0.00(+10.00%)
Oct 23, 2012 0.0100 0.0100 0.0100 0.0100 5,555 +0.00(+0.00%)
Oct 19, 2012 0.0100 0.0100 0.0100 0.0100 179,376 +0.00(+5.26%)
Oct 18, 2012 0.0095 0.0095 0.0095 0.0095 6,756 +0.00(+0.00%)
Oct 17, 2012 0.0100 0.0100 0.0095 0.0095 23,000 -0.00(-5.00%)
Oct 12, 2012 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Oct 11, 2012 0.0100 0.0120 0.0100 0.0120 165,000 +0.00(+31.87%)
Oct 08, 2012 0.0091 0.0091 0.0091 0 +0.00(+0.00%)
Oct 06, 2012 0.0100 0.0100 0.0091 0.0091 65,829 +0.00(+0.00%)
Oct 05, 2012 0.0100 0.0100 0.0091 0.0091 65,829 +0.00(+0.00%)
Oct 04, 2012 0.0091 0.0091 0.0091 0.0091 37,281 -0.00(-9.00%)
Oct 03, 2012 0.0100 0.0120 0.0091 0.0100 106,000 +0.00(+0.00%)
Oct 02, 2012 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Oct 01, 2012 0.0100 0.0100 0.0100 0.0100 35,360 -0.00(-16.67%)
Sep 27, 2012 0.0120 0.0120 0.0120 0 +0.00(+26.32%)
Sep 25, 2012 0.0095 0.0095 0.0095 0 -0.00(-5.00%)
Sep 24, 2012 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Sep 21, 2012 0.0100 0.0100 0.0100 0.0100 5,780 +0.00(+0.00%)
Sep 20, 2012 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Sep 19, 2012 0.0130 0.0130 0.0100 0.0100 175,000 +0.00(+0.00%)
Sep 18, 2012 0.0120 0.0120 0.0100 0.0100 40,000 -0.00(-23.08%)
Sep 14, 2012 0.0130 0.0130 0.0130 0 +0.00(+30.00%)
Sep 13, 2012 0.0100 0.0100 0.0100 0.0100 124,882 +0.00(+0.00%)
Sep 11, 2012 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Sep 06, 2012 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Sep 04, 2012 0.0110 0.0110 0.0110 0 -0.00(-12.00%)
Aug 31, 2012 0.0125 0.0125 0.0125 0.0125 14,400 +0.00(+4.17%)
Aug 30, 2012 0.0120 0.0120 0.0120 0.0120 255,000 +0.00(+9.09%)
Aug 29, 2012 0.0125 0.0125 0.0110 0.0110 6,000 +0.00(+10.00%)
Aug 24, 2012 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Aug 21, 2012 0.0120 0.0120 0.0120 0 +0.00(+4.35%)
Aug 20, 2012 0.0105 0.0115 0.0100 0.0115 273,800 +0.00(+9.52%)
Aug 17, 2012 0.0105 0.0105 0.0105 0.0105 49,000 +0.00(+5.00%)
Aug 16, 2012 0.0090 0.0100 0.0090 0.0100 1,411 +0.00(+0.00%)
Aug 15, 2012 0.0090 0.0100 0.0090 0.0100 25,000 +0.00(+0.00%)
Aug 13, 2012 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Aug 11, 2012 0.0115 0.0125 0.0110 0.0110 46,558 +0.00(+0.00%)
Aug 10, 2012 0.0115 0.0125 0.0110 0.0110 46,558 -0.00(-4.35%)
Aug 09, 2012 0.0080 0.0115 0.0080 0.0115 2,850 +0.00(+15.00%)
Aug 08, 2012 0.0105 0.0105 0.0100 0.0100 209,688 -0.00(-16.67%)
Aug 06, 2012 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Aug 03, 2012 0.0140 0.0140 0.0120 0.0120 22,000 -0.00(-14.29%)
Aug 02, 2012 0.0150 0.0150 0.0140 0.0140 7,500 -0.00(-6.67%)
Jul 30, 2012 0.0150 0.0150 0.0150 0 +0.00(+25.00%)
Jul 26, 2012 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jul 25, 2012 0.0120 0.0120 0.0120 0.0120 100 +0.00(+0.00%)
Jul 24, 2012 0.0120 0.0120 0.0120 0.0120 6,200 +0.00(+0.00%)
Jul 20, 2012 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jul 19, 2012 0.0130 0.0130 0.0120 0.0120 13,840 -0.00(-7.69%)
Jul 16, 2012 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jul 14, 2012 0.0130 0.0130 0.0130 0.0130 7,300 +0.00(+0.00%)
Jul 13, 2012 0.0130 0.0130 0.0130 0.0130 7,300 +0.00(+0.00%)
Jul 12, 2012 0.0130 0.0155 0.0101 0.0130 180,307 -0.00(-7.14%)
Jul 11, 2012 0.0140 0.0140 0.0140 0.0140 50,000 -0.00(-9.68%)
Jul 10, 2012 0.0155 0.0155 0.0155 0.0155 130,452 +0.00(+0.00%)
Jul 09, 2012 0.0155 0.0155 0.0155 0.0155 6,500 -0.00(-6.06%)
Jul 06, 2012 0.0150 0.0165 0.0150 0.0165 55,000 +0.00(+26.92%)
Jul 05, 2012 0.0130 0.0130 0.0130 0.0130 10,000 +0.00(+0.00%)
Jul 03, 2012 0.0130 0.0130 0.0130 0.0130 15,000 +0.00(+8.33%)
Jul 02, 2012 0.0150 0.0150 0.0100 0.0120 401,000 -0.00(-14.29%)
Jun 29, 2012 0.0150 0.0150 0.0110 0.0140 39,734 -0.00(-22.22%)
Jun 27, 2012 0.0180 0.0180 0.0180 0 +0.00(+20.00%)
Jun 26, 2012 0.0150 0.0150 0.0150 0.0150 153,307 +0.00(+0.00%)
Jun 25, 2012 0.0150 0.0150 0.0150 0.0150 9,249 -0.00(-23.08%)
Jun 22, 2012 0.0195 0.0195 0.0195 0.0195 25,000 +0.00(+0.00%)
Jun 19, 2012 0.0195 0.0195 0.0195 0.0195 0 +0.00(+34.48%)
Jun 18, 2012 0.0200 0.0200 0.0145 0.0145 185,300 -0.00(-3.33%)
Jun 15, 2012 0.0185 0.0185 0.0150 0.0150 87,500 +0.00(+20.00%)
Jun 14, 2012 0.0125 0.0125 0.0125 0.0125 20,000 +0.00(+8.70%)
Jun 13, 2012 0.0115 0.0115 0.0115 0.0115 260 -0.00(-23.33%)
Jun 12, 2012 0.0150 0.0150 0.0150 0.0150 6,500 +0.00(+30.43%)
Jun 11, 2012 0.0115 0.0115 0.0115 0.0115 58,000 -0.00(-23.33%)
Jun 08, 2012 0.0160 0.0160 0.0115 0.0150 417,789 -0.00(-6.25%)
Jun 06, 2012 0.0160 0.0160 0.0160 0 -0.00(-17.95%)
Jun 05, 2012 0.0160 0.0195 0.0160 0.0195 143,000 +0.00(+30.00%)
Jun 04, 2012 0.0140 0.0150 0.0140 0.0150 54,100 +0.00(+23.97%)
May 31, 2012 0.0121 0.0121 0.0121 0.0121 0 -0.01(-37.95%)
May 29, 2012 0.0195 0.0195 0.0195 0 +0.00(+21.87%)
May 25, 2012 0.0150 0.0180 0.0150 0.0160 100,623 +0.00(+0.00%)
May 24, 2012 0.0160 0.0160 0.0160 0.0160 17,000 +0.00(+0.00%)
May 23, 2012 0.0160 0.0180 0.0160 0.0160 120,770 +0.00(+23.08%)
May 22, 2012 0.0210 0.0210 0.0110 0.0130 872,881 -0.01(-38.10%)
May 21, 2012 0.0210 0.0210 0.0210 0.0210 2,800 +0.00(+0.00%)
May 18, 2012 0.0210 0.0210 0.0210 0.0210 50,000 +0.00(+5.00%)
May 16, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 15, 2012 0.0200 0.0200 0.0200 0.0200 116,790 +0.00(+0.00%)
May 14, 2012 0.0200 0.0200 0.0200 0.0200 105,000 +0.00(+0.00%)
May 10, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 08, 2012 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
May 07, 2012 0.0220 0.0220 0.0220 0.0220 4,355 +0.00(+7.32%)
May 04, 2012 0.0205 0.0205 0.0205 0.0205 5,300 +0.00(+0.00%)
May 03, 2012 0.0215 0.0215 0.0205 0.0205 30,333 -0.00(-18.00%)
May 02, 2012 0.0215 0.0250 0.0215 0.0250 2,000 +0.00(+16.28%)
May 01, 2012 0.0215 0.0215 0.0215 0.0215 315 -0.00(-14.00%)
Apr 30, 2012 0.0215 0.0250 0.0215 0.0250 167,300 +0.00(+2.04%)
Apr 27, 2012 0.0200 0.0245 0.0200 0.0245 40,966 +0.00(+2.08%)
Apr 26, 2012 0.0240 0.0240 0.0240 0.0240 3,000 -0.00(-2.04%)
Apr 25, 2012 0.0235 0.0245 0.0235 0.0245 15,000 +0.00(+8.89%)
Apr 24, 2012 0.0210 0.0225 0.0210 0.0225 18,600 +0.00(+12.50%)
Apr 23, 2012 0.0203 0.0203 0.0200 0.0200 66,000 -0.00(-1.48%)
Apr 20, 2012 0.0220 0.0220 0.0203 0.0203 50,500 -0.00(-7.73%)
Apr 19, 2012 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-12.00%)
Apr 18, 2012 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+13.64%)
Apr 17, 2012 0.0250 0.0250 0.0203 0.0220 70,000 +0.00(+4.76%)
Apr 16, 2012 0.0220 0.0220 0.0210 0.0210 60,000 -0.01(-25.00%)
Apr 13, 2012 0.0220 0.0280 0.0215 0.0280 32,357 +0.00(+0.00%)
Apr 12, 2012 0.0280 0.0280 0.0280 0.0280 25,000 +0.00(+0.00%)
Apr 11, 2012 0.0290 0.0290 0.0280 0.0280 27,833 -0.00(-3.45%)
Apr 10, 2012 0.0300 0.0300 0.0290 0.0290 164,600 -0.00(-3.33%)
Apr 09, 2012 0.0290 0.0300 0.0280 0.0300 235,000 +0.00(+7.53%)
Apr 05, 2012 0.0210 0.0280 0.0210 0.0279 54,737 -0.00(-3.79%)
Apr 03, 2012 0.0290 0.0290 0.0290 0 +0.01(+45.00%)
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.