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

Global Clean Energy (OP: GCEH )

0.9710 -0.0025 (-0.26%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 26, 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 (%)
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.