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

Global Clean Energy (OP: GCEH )

0.9497 +0.0397 (+4.36%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 3, 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 (%)
Apr 30, 2020 0.0450 0.0450 0.0450 0.0450 124,505 +0.00(+0.00%)
Apr 29, 2020 0.0447 0.0450 0.0371 0.0450 507,985 +0.00(+0.67%)
Apr 28, 2020 0.0447 0.0447 0.0447 0.0447 38,592 -0.00(-0.67%)
Apr 27, 2020 0.0449 0.0450 0.0430 0.0450 307,849 +0.01(+19.68%)
Apr 24, 2020 0.0413 0.0450 0.0376 0.0376 41,900 -0.01(-16.44%)
Apr 23, 2020 0.0450 0.0450 0.0376 0.0450 220,000 +0.01(+19.68%)
Apr 22, 2020 0.0450 0.0500 0.0376 0.0376 94,158 -0.01(-14.55%)
Apr 21, 2020 0.0450 0.0450 0.0440 0.0440 31,900 -0.01(-11.82%)
Apr 17, 2020 0.0499 0.0499 0.0499 0 +0.01(+27.95%)
Apr 16, 2020 0.0499 0.0499 0.0390 0.0390 58,650 -0.01(-21.69%)
Apr 15, 2020 0.0410 0.0500 0.0400 0.0498 151,250 +0.01(+17.18%)
Apr 14, 2020 0.0425 0.0425 0.0425 0.0425 60,000 +0.00(+8.97%)
Apr 13, 2020 0.0420 0.0500 0.0370 0.0390 378,473 -0.01(-17.02%)
Apr 09, 2020 0.0500 0.0500 0.0460 0.0470 60,000 +0.00(+11.90%)
Apr 08, 2020 0.0440 0.0440 0.0420 0.0420 12,777 +0.01(+16.02%)
Apr 07, 2020 0.0360 0.0500 0.0360 0.0362 16,311 -0.01(-27.60%)
Apr 06, 2020 0.0500 0.0500 0.0500 0.0500 2,500 +0.01(+12.61%)
Apr 03, 2020 0.0500 0.0500 0.0444 0.0444 1,900 -0.00(-1.33%)
Apr 02, 2020 0.0450 0.0450 0.0450 0.0450 50,000 +0.01(+19.68%)
Apr 01, 2020 0.0400 0.0400 0.0376 0.0376 123,756 -0.01(-24.80%)
Mar 31, 2020 0.0500 0.0500 0.0500 26 +0.00(+0.00%)
Mar 30, 2020 0.0500 0.0500 0.0500 0.0500 109 +0.00(+0.00%)
Mar 27, 2020 0.0450 0.0500 0.0400 0.0500 117,300 +0.00(+0.20%)
Mar 26, 2020 0.0590 0.0590 0.0499 0.0499 85,500 -0.01(-9.27%)
Mar 25, 2020 0.0435 0.0550 0.0376 0.0550 155,000 +0.00(+10.00%)
Mar 24, 2020 0.0500 0.0500 0.0468 0.0500 28,060 +0.01(+25.00%)
Mar 23, 2020 0.0450 0.0450 0.0400 0.0400 60,000 +0.00(+14.29%)
Mar 20, 2020 0.0350 0.0420 0.0350 0.0350 81,500 +0.00(+0.00%)
Mar 19, 2020 0.0500 0.0500 0.0350 0.0350 1,520 -0.01(-22.22%)
Mar 18, 2020 0.0350 0.0450 0.0350 0.0450 117,500 +0.01(+28.57%)
Mar 17, 2020 0.0400 0.0400 0.0350 0.0350 48,264 -0.00(-12.50%)
Mar 16, 2020 0.0410 0.0410 0.0250 0.0400 455,017 -0.03(-41.18%)
Mar 13, 2020 0.0500 0.0680 0.0500 0.0680 40,500 +0.02(+36.00%)
Mar 12, 2020 0.0410 0.0500 0.0410 0.0500 76,104 +0.00(+0.00%)
Mar 11, 2020 0.0412 0.0500 0.0412 0.0500 100,610 +0.00(+0.00%)
Mar 10, 2020 0.0500 0.0500 0.0500 0.0500 79,537 -0.01(-15.25%)
Mar 09, 2020 0.0511 0.0690 0.0500 0.0590 24,190 +0.00(+7.27%)
Mar 06, 2020 0.0600 0.0600 0.0550 0.0550 18,000 -0.00(-8.33%)
Mar 05, 2020 0.0510 0.0600 0.0510 0.0600 40,400 -0.01(-18.81%)
Mar 03, 2020 0.0739 0.0739 0.0739 0 +0.01(+23.17%)
Mar 02, 2020 0.0600 0.0700 0.0550 0.0600 77,272 +0.00(+0.00%)
Feb 28, 2020 0.0600 0.0600 0.0583 0.0600 42,100 +0.01(+17.19%)
Feb 27, 2020 0.0600 0.0750 0.0500 0.0512 306,301 -0.00(-6.91%)
Feb 25, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 24, 2020 0.0400 0.0550 0.0400 0.0500 236,059 -0.02(-27.43%)
Feb 21, 2020 0.0500 0.0689 0.0500 0.0689 2,600 +0.00(+3.61%)
Feb 20, 2020 0.0490 0.0665 0.0490 0.0665 10,360 -0.01(-10.14%)
Feb 19, 2020 0.0510 0.0740 0.0510 0.0740 43,300 +0.02(+26.50%)
Feb 18, 2020 0.0585 0.0585 0.0520 0.0585 43,124 +0.00(+2.81%)
Feb 14, 2020 0.0650 0.0650 0.0560 0.0569 57,200 -0.01(-13.92%)
Feb 13, 2020 0.0450 0.0750 0.0450 0.0661 419,735 +0.01(+20.18%)
Feb 12, 2020 0.0550 0.0550 0.0450 0.0550 51,784 -0.01(-16.41%)
Feb 11, 2020 0.0658 0.0658 0.0500 0.0658 64,610 +0.00(+0.00%)
Feb 10, 2020 0.0700 0.0705 0.0620 0.0658 58,559 +0.00(+1.86%)
Feb 07, 2020 0.0580 0.0646 0.0505 0.0646 44,000 -0.01(-12.70%)
Feb 06, 2020 0.0564 0.0740 0.0564 0.0740 93,043 +0.01(+23.33%)
Feb 05, 2020 0.0600 0.0600 0.0590 0.0600 151,983 +0.01(+15.38%)
Feb 04, 2020 0.0500 0.0520 0.0430 0.0520 258,106 -0.02(-28.77%)
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.