Skip to main content

Global Clean Energy (OP: GCEH )

0.9200 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.0610 0.0740 0.0530 0.0600 181,900 +0.00(+2.56%)
May 30, 2019 0.0550 0.0650 0.0500 0.0585 132,010 +0.00(+6.36%)
May 29, 2019 0.0654 0.0700 0.0500 0.0550 360,058 -0.02(-23.61%)
May 28, 2019 0.0715 0.0725 0.0700 0.0720 71,945 -0.00(-4.00%)
May 24, 2019 0.0850 0.0850 0.0601 0.0750 230,900 -0.01(-11.76%)
May 23, 2019 0.0850 0.0900 0.0800 0.0850 189,977 +0.00(+0.00%)
May 22, 2019 0.0950 0.1025 0.0850 0.0850 123,646 -0.01(-6.59%)
May 21, 2019 0.1000 0.1100 0.0910 0.0910 256,000 -0.01(-7.14%)
May 20, 2019 0.1000 0.1044 0.0980 0.0980 116,284 -0.00(-0.51%)
May 17, 2019 0.1120 0.1120 0.0950 0.0985 35,600 +0.00(+3.68%)
May 16, 2019 0.0949 0.1100 0.0949 0.0950 107,482 +0.01(+9.83%)
May 15, 2019 0.1190 0.1190 0.0865 0.0865 214,620 -0.00(-3.89%)
May 14, 2019 0.1025 0.1200 0.0850 0.0900 164,193 -0.01(-8.16%)
May 13, 2019 0.1200 0.1200 0.0850 0.0980 242,330 -0.00(-2.00%)
May 10, 2019 0.1008 0.1008 0.0900 0.1000 108,500 +0.00(+0.00%)
May 09, 2019 0.1000 0.1198 0.0858 0.1000 318,707 -0.01(-9.09%)
May 08, 2019 0.1200 0.1200 0.1000 0.1100 179,522 -0.01(-8.33%)
May 07, 2019 0.1544 0.1544 0.1006 0.1200 93,429 +0.02(+19.17%)
May 06, 2019 0.1150 0.1950 0.0802 0.1007 147,710 -0.02(-16.08%)
May 03, 2019 0.1600 0.1900 0.1040 0.1200 298,800 +0.02(+20.00%)
May 02, 2019 0.1500 0.1500 0.0607 0.1000 717,850 -0.02(-18.03%)
May 01, 2019 0.1200 0.1300 0.1001 0.1220 449,547 +0.02(+22.00%)
Apr 30, 2019 0.0695 0.1005 0.0695 0.1000 532,875 +0.04(+66.67%)
Apr 29, 2019 0.0800 0.0900 0.0500 0.0600 221,588 -0.02(-23.08%)
Apr 26, 2019 0.0720 0.0811 0.0720 0.0780 202,000 +0.01(+11.43%)
Apr 25, 2019 0.1190 0.1400 0.0550 0.0700 1,141,284 -0.05(-39.39%)
Apr 24, 2019 0.0800 0.1155 0.0800 0.1155 1,109,513 +0.04(+44.38%)
Apr 23, 2019 0.0670 0.0800 0.0600 0.0800 769,216 +0.02(+33.33%)
Apr 22, 2019 0.0519 0.0705 0.0519 0.0600 652,638 +0.01(+15.61%)
Apr 18, 2019 0.1273 0.1273 0.0400 0.0519 549,700 +0.02(+73.00%)
Apr 17, 2019 0.0219 0.0408 0.0219 0.0300 879,041 +0.01(+50.00%)
Apr 16, 2019 0.0170 0.0200 0.0170 0.0200 275,714 +0.00(+18.34%)
Apr 15, 2019 0.0169 0.0169 0.0167 0.0169 202,540 +0.00(+1.20%)
Apr 12, 2019 0.0167 0.0167 0.0167 0.0167 1,400 -0.00(-1.18%)
Apr 11, 2019 0.0227 0.0227 0.0150 0.0169 131,122 +0.00(+2.42%)
Apr 10, 2019 0.0165 0.0165 0.0165 0.0165 60,000 +0.00(+10.00%)
Apr 09, 2019 0.0178 0.0178 0.0150 0.0150 59,200 +0.00(+0.00%)
Apr 08, 2019 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Apr 04, 2019 0.0150 0.0150 0.0150 0 -0.00(-11.24%)
Apr 03, 2019 0.0158 0.0169 0.0158 0.0169 591,763 +0.00(+0.60%)
Apr 02, 2019 0.0160 0.0168 0.0160 0.0168 85,861 +0.00(+15.86%)
Apr 01, 2019 0.0148 0.0148 0.0145 0.0145 23,000 -0.00(-2.03%)
Mar 29, 2019 0.0161 0.0170 0.0148 0.0148 140,300 +0.00(+9.63%)
Mar 28, 2019 0.0160 0.0170 0.0135 0.0135 135,974 -0.00(-15.63%)
Mar 27, 2019 0.0135 0.0170 0.0135 0.0160 84,000 +0.00(+10.34%)
Mar 26, 2019 0.0140 0.0145 0.0140 0.0145 232,210 +0.01(+66.67%)
Mar 20, 2019 0.0087 0.0087 0.0087 0 -0.00(-9.37%)
Mar 19, 2019 0.0140 0.0140 0.0096 0.0096 25,000 -0.00(-31.43%)
Mar 18, 2019 0.0130 0.0140 0.0130 0.0140 340,000 +0.00(+7.69%)
Mar 15, 2019 0.0130 0.0130 0.0130 0.0130 40,000 +0.00(+39.78%)
Mar 14, 2019 0.0150 0.0150 0.0071 0.0093 470,163 -0.00(-33.57%)
Mar 12, 2019 0.0140 0.0140 0.0140 0 +0.00(+16.67%)
Mar 06, 2019 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Mar 05, 2019 0.0145 0.0145 0.0100 0.0100 3,040 -0.00(-31.03%)
Feb 28, 2019 0.0145 0.0145 0.0145 0 +0.00(+16.00%)
Feb 27, 2019 0.0125 0.0125 0.0123 0.0125 123,500 -0.00(-8.76%)
Feb 26, 2019 0.0125 0.0137 0.0125 0.0137 132,990 +0.00(+38.38%)
Feb 22, 2019 0.0099 0.0099 0.0099 0 -0.00(-10.00%)
Feb 21, 2019 0.0125 0.0125 0.0110 0.0110 31,000 +0.00(+0.00%)
Feb 20, 2019 0.0118 0.0145 0.0090 0.0110 382,504 +0.00(+7.84%)
Feb 19, 2019 0.0132 0.0132 0.0102 0.0102 42,545 -0.00(-22.73%)
Feb 15, 2019 0.0132 0.0132 0.0132 0.0132 50,100 -0.00(-2.22%)
Feb 14, 2019 0.0104 0.0135 0.0100 0.0135 27,000 +0.00(+12.50%)
Feb 11, 2019 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Feb 07, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 06, 2019 0.0180 0.0185 0.0150 0.0150 323,280 +0.00(+29.31%)
Feb 05, 2019 0.0106 0.0116 0.0106 0.0116 100,000 +0.00(+0.00%)
Feb 04, 2019 0.0116 0.0116 0.0116 0.0116 11,975 +0.00(+16.00%)
Feb 01, 2019 0.0100 0.0100 0.0100 0.0100 5,800 -0.00(-15.25%)
Jan 30, 2019 0.0118 0.0118 0.0118 0 -0.00(-1.67%)
Jan 29, 2019 0.0120 0.0120 0.0120 0.0120 40,000 +0.01(+106.90%)
Jan 28, 2019 0.0126 0.0142 0.0058 0.0058 92,100 -0.00(-42.00%)
Jan 25, 2019 0.0100 0.0100 0.0100 0.0100 150,000 +0.00(+0.00%)
Jan 23, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 22, 2019 0.0100 0.0100 0.0100 0.0100 85,800 -0.00(-6.54%)
Jan 18, 2019 0.0064 0.0180 0.0064 0.0107 521,200 +0.00(+72.58%)
Jan 17, 2019 0.0057 0.0062 0.0057 0.0062 45,100 +0.00(+3.33%)
Jan 16, 2019 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+0.00%)
Jan 14, 2019 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jan 11, 2019 0.0060 0.0060 0.0060 0.0060 7,600 +0.00(+7.14%)
Jan 08, 2019 0.0056 0.0056 0.0056 0 -0.00(-6.67%)
Jan 07, 2019 0.0060 0.0060 0.0060 0.0060 29,000 +0.00(+15.38%)
Jan 04, 2019 0.0087 0.0087 0.0041 0.0052 811,000 -0.00(-40.23%)
Jan 03, 2019 0.0088 0.0088 0.0065 0.0087 113,900 +0.00(+67.31%)
Dec 28, 2018 0.0052 0.0052 0.0052 0 +0.00(+0.00%)
Dec 26, 2018 0.0052 0.0052 0.0052 0 -0.00(-42.22%)
Dec 24, 2018 0.0072 0.0090 0.0072 0.0090 34,400 +0.00(+80.00%)
Dec 21, 2018 0.0050 0.0050 0.0050 0.0050 35,000 +0.00(+21.95%)
Dec 20, 2018 0.0040 0.0041 0.0036 0.0041 409,800 -0.00(-24.07%)
Dec 19, 2018 0.0069 0.0069 0.0054 0.0054 214,541 -0.00(-21.74%)
Dec 18, 2018 0.0069 0.0069 0.0069 0.0069 21,100 +0.00(+0.00%)
Dec 17, 2018 0.0055 0.0069 0.0055 0.0069 37,300 +0.00(+9.52%)
Dec 14, 2018 0.0063 0.0063 0.0063 0.0063 10,100 +0.00(+5.00%)
Dec 13, 2018 0.0098 0.0098 0.0060 0.0060 474,550 -0.00(-40.00%)
Dec 10, 2018 0.0100 0.0100 0.0100 0 +0.00(+53.85%)
Dec 07, 2018 0.0065 0.0066 0.0060 0.0065 380,000 -0.00(-7.14%)
Dec 06, 2018 0.0077 0.0077 0.0070 0.0070 209,600 -0.00(-7.89%)
Dec 04, 2018 0.0060 0.0076 0.0060 0.0076 227,600 +0.00(+8.57%)
Dec 03, 2018 0.0041 0.0070 0.0041 0.0070 31,700 +0.00(+40.00%)
Nov 30, 2018 0.0050 0.0050 0.0050 0.0050 40,000 +0.00(+0.00%)
Nov 29, 2018 0.0050 0.0050 0.0050 0.0050 23,300 -0.00(-26.47%)
Nov 28, 2018 0.0055 0.0068 0.0055 0.0068 62,957 +0.00(+1.49%)
Nov 27, 2018 0.0064 0.0067 0.0064 0.0067 90,000 -0.00(-2.90%)
Nov 26, 2018 0.0069 0.0069 0.0069 0.0069 36,000 +0.00(+15.00%)
Nov 16, 2018 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Nov 15, 2018 0.0051 0.0060 0.0050 0.0060 85,000 -0.00(-11.76%)
Nov 14, 2018 0.0061 0.0068 0.0061 0.0068 94,000 +0.00(+4.62%)
Nov 12, 2018 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Nov 09, 2018 0.0065 0.0065 0.0065 0.0065 170,100 +0.00(+30.00%)
Nov 08, 2018 0.0065 0.0065 0.0050 0.0050 100,066 -0.00(-16.67%)
Nov 06, 2018 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Nov 05, 2018 0.0060 0.0060 0.0060 0.0060 3,319 +0.00(+0.00%)
Nov 02, 2018 0.0068 0.0068 0.0060 0.0060 100,000 +0.00(+0.00%)
Oct 31, 2018 0.0060 0.0060 0.0060 0 -0.00(-11.76%)
Oct 30, 2018 0.0068 0.0068 0.0068 0.0068 13,660 +0.00(+0.00%)
Oct 26, 2018 0.0068 0.0068 0.0068 0 -0.00(-2.86%)
Oct 25, 2018 0.0070 0.0070 0.0070 0.0070 12,200 +0.00(+25.00%)
Oct 24, 2018 0.0056 0.0056 0.0056 0.0056 500 -0.00(-21.13%)
Oct 22, 2018 0.0071 0.0071 0.0071 0 +0.00(+2.90%)
Oct 19, 2018 0.0065 0.0070 0.0065 0.0069 335,000 +0.00(+2.99%)
Oct 18, 2018 0.0067 0.0067 0.0067 0.0067 56,000 +0.00(+0.00%)
Oct 17, 2018 0.0067 0.0067 0.0067 0.0067 5,000 -0.00(-2.90%)
Oct 16, 2018 0.0069 0.0069 0.0069 0.0069 40,000 +0.00(+15.00%)
Oct 12, 2018 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Oct 11, 2018 0.0010 0.0060 0.0010 0.0060 1,227,796 -0.00(-20.00%)
Oct 10, 2018 0.0053 0.0075 0.0050 0.0075 1,323,450 +0.00(+114.29%)
Oct 09, 2018 0.0035 0.0035 0.0035 0.0035 10,000 -0.00(-30.00%)
Oct 08, 2018 0.0053 0.0053 0.0050 0.0050 73,700 +0.00(+0.00%)
Oct 04, 2018 0.0050 0.0050 0.0050 0 +0.00(+61.29%)
Oct 03, 2018 0.0031 0.0031 0.0031 0.0031 20,000 -0.00(-18.42%)
Oct 02, 2018 0.0038 0.0038 0.0038 0.0038 268 -0.00(-30.91%)
Oct 01, 2018 0.0042 0.0055 0.0042 0.0055 77,250 +0.00(+77.42%)
Sep 27, 2018 0.0031 0.0031 0.0031 0 -0.00(-29.55%)
Sep 25, 2018 0.0044 0.0044 0.0044 0 +0.00(+10.00%)
Sep 24, 2018 0.0040 0.0040 0.0040 0.0040 2,000 +0.00(+0.00%)
Sep 18, 2018 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Sep 17, 2018 0.0050 0.0051 0.0022 0.0035 1,330,674 -0.00(-52.05%)
Sep 14, 2018 0.0073 0.0073 0.0073 0.0073 14,000 +0.00(+4.29%)
Sep 12, 2018 0.0070 0.0070 0.0070 0 +0.00(+40.00%)
Sep 11, 2018 0.0074 0.0074 0.0050 0.0050 44,491 -0.00(-28.57%)
Sep 10, 2018 0.0070 0.0070 0.0070 0.0070 1,000 +0.00(+0.00%)
Sep 06, 2018 0.0070 0.0070 0.0070 0 +0.00(+27.27%)
Aug 31, 2018 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Aug 30, 2018 0.0055 0.0055 0.0055 0.0055 300 -0.00(-26.67%)
Aug 29, 2018 0.0076 0.0076 0.0075 0.0075 57,837 -0.00(-2.60%)
Aug 28, 2018 0.0077 0.0077 0.0077 0.0077 199,998 +0.00(+0.00%)
Aug 27, 2018 0.0069 0.0078 0.0065 0.0077 1,068,008 +0.00(+10.00%)
Aug 24, 2018 0.0045 0.0096 0.0045 0.0070 814,900 +0.00(+84.21%)
Aug 23, 2018 0.0038 0.0038 0.0038 0.0038 198,000 +0.00(+0.00%)
Aug 22, 2018 0.0037 0.0038 0.0037 0.0038 339,000 +0.00(+0.00%)
Aug 21, 2018 0.0038 0.0038 0.0038 30 +0.00(+0.00%)
Aug 20, 2018 0.0038 0.0038 0.0038 0.0038 40,750 +0.00(+0.00%)
Aug 16, 2018 0.0038 0.0038 0.0038 0 +0.00(+15.15%)
Aug 14, 2018 0.0033 0.0033 0.0033 0 -0.00(-15.38%)
Aug 10, 2018 0.0039 0.0039 0.0039 0 -0.00(-2.50%)
Aug 07, 2018 0.0040 0.0040 0.0040 0 +0.00(+60.00%)
Aug 06, 2018 0.0028 0.0028 0.0025 0.0025 100,000 -0.00(-10.71%)
Aug 03, 2018 0.0045 0.0045 0.0028 0.0028 390,900 -0.00(-44.00%)
Aug 01, 2018 0.0050 0.0050 0.0050 0 -0.00(-9.09%)
Jul 31, 2018 0.0050 0.0055 0.0050 0.0055 278,181 +0.00(+10.00%)
Jul 30, 2018 0.0050 0.0050 0.0050 0.0050 603,300 +0.00(+0.00%)
Jul 27, 2018 0.0050 0.0050 0.0050 0.0050 2,500 -0.00(-9.09%)
Jul 26, 2018 0.0055 0.0055 0.0055 0.0055 90,000 +0.00(+10.00%)
Jul 20, 2018 0.0050 0.0050 0.0050 0 +0.00(+35.14%)
Jul 18, 2018 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Jul 17, 2018 0.0038 0.0038 0.0037 0.0037 110,000 +0.00(+0.00%)
Jul 12, 2018 0.0037 0.0037 0.0037 0 -0.00(-7.50%)
Jul 11, 2018 0.0040 0.0040 0.0040 0.0040 224,222 +0.00(+0.00%)
Jul 10, 2018 0.0048 0.0048 0.0040 0.0040 100,000 -0.00(-4.76%)
Jul 06, 2018 0.0042 0.0042 0.0042 0 -0.00(-6.67%)
Jul 05, 2018 0.0045 0.0045 0.0045 0.0045 4,457 +0.00(+0.00%)
Jul 03, 2018 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jul 02, 2018 0.0045 0.0045 0.0045 0.0045 4,500 +0.00(+0.00%)
Jun 28, 2018 0.0045 0.0045 0.0045 0 -0.00(-6.25%)
Jun 27, 2018 0.0048 0.0048 0.0048 0.0048 69,750 +0.00(+6.67%)
Jun 26, 2018 0.0045 0.0045 0.0045 0.0045 5,900 -0.00(-32.84%)
Jun 22, 2018 0.0067 0.0067 0.0067 0 +0.00(+48.89%)
Jun 13, 2018 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jun 11, 2018 0.0045 0.0045 0.0045 0 -0.00(-32.84%)
Jun 07, 2018 0.0067 0.0067 0.0067 0 +0.00(+11.67%)
Jun 05, 2018 0.0060 0.0060 0.0060 0 +0.00(+9.09%)
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.