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

Global Clean Energy (OP: GCEH )

0.9450 +0.0050 (+0.53%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 24, 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 (%)
Jul 31, 2019 0.0800 0.0800 0.0800 0.0800 3,750 +0.00(+5.96%)
Jul 30, 2019 0.0900 0.0900 0.0755 0.0755 10,597 -0.01(-16.11%)
Jul 29, 2019 0.0900 0.0900 0.0900 0.0900 56,500 +0.01(+12.50%)
Jul 26, 2019 0.0818 0.0818 0.0750 0.0800 124,200 +0.01(+11.89%)
Jul 25, 2019 0.0715 0.0715 0.0715 0.0715 378 -0.02(-20.56%)
Jul 24, 2019 0.0863 0.0900 0.0825 0.0900 13,244 +0.00(+0.00%)
Jul 23, 2019 0.0770 0.0900 0.0760 0.0900 35,942 +0.01(+12.50%)
Jul 22, 2019 0.0800 0.0900 0.0800 0.0800 163,846 +0.01(+6.67%)
Jul 19, 2019 0.0800 0.0800 0.0745 0.0750 18,600 -0.01(-6.25%)
Jul 18, 2019 0.0900 0.0900 0.0700 0.0800 140,731 +0.01(+11.11%)
Jul 17, 2019 0.0725 0.0725 0.0720 0.0720 22,044 +0.01(+17.84%)
Jul 16, 2019 0.0625 0.0630 0.0611 0.0611 54,200 -0.00(-6.00%)
Jul 12, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jul 11, 2019 0.0630 0.0750 0.0610 0.0750 193,716 +0.01(+15.38%)
Jul 10, 2019 0.0750 0.0750 0.0630 0.0650 294,383 -0.00(-5.25%)
Jul 09, 2019 0.0779 0.0779 0.0686 0.0686 7,034 -0.01(-14.14%)
Jul 08, 2019 0.0753 0.0885 0.0650 0.0799 124,753 +0.01(+10.51%)
Jul 05, 2019 0.0800 0.0810 0.0723 0.0723 22,800 -0.02(-19.67%)
Jul 03, 2019 0.0900 0.0900 0.0900 0.0900 8,000 +0.01(+12.50%)
Jul 02, 2019 0.0900 0.0900 0.0800 0.0800 12,111 +0.01(+23.08%)
Jul 01, 2019 0.0628 0.0650 0.0600 0.0650 58,475 +0.00(+7.44%)
Jun 28, 2019 0.0900 0.0900 0.0605 0.0605 43,600 -0.03(-32.78%)
Jun 27, 2019 0.0600 0.0900 0.0600 0.0900 65,799 +0.02(+28.57%)
Jun 25, 2019 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Jun 24, 2019 0.0700 0.0850 0.0605 0.0850 206,813 +0.01(+21.43%)
Jun 21, 2019 0.0795 0.0795 0.0700 0.0700 4,300 -0.01(-12.50%)
Jun 20, 2019 0.0800 0.0850 0.0800 0.0800 16,900 +0.01(+14.29%)
Jun 19, 2019 0.0700 0.0700 0.0700 0.0700 55,100 -0.00(-3.71%)
Jun 18, 2019 0.0600 0.0727 0.0600 0.0727 1,501 +0.02(+29.82%)
Jun 17, 2019 0.0705 0.0705 0.0560 0.0560 75,000 -0.03(-37.78%)
Jun 14, 2019 0.0700 0.0900 0.0700 0.0900 49,400 +0.02(+25.00%)
Jun 13, 2019 0.0700 0.0720 0.0695 0.0720 55,800 +0.00(+2.86%)
Jun 12, 2019 0.0650 0.0700 0.0650 0.0700 1,099 -0.00(-1.41%)
Jun 11, 2019 0.0600 0.1100 0.0600 0.0710 131,272 +0.00(+0.28%)
Jun 10, 2019 0.0669 0.0708 0.0550 0.0708 169,633 -0.00(-5.60%)
Jun 07, 2019 0.0850 0.0850 0.0750 0.0750 17,200 -0.01(-11.66%)
Jun 06, 2019 0.0850 0.0850 0.0800 0.0849 28,589 +0.01(+13.20%)
Jun 05, 2019 0.0600 0.0800 0.0600 0.0750 155,793 +0.01(+11.11%)
Jun 04, 2019 0.0750 0.0750 0.0675 0.0675 72,500 -0.00(-3.57%)
Jun 03, 2019 0.0625 0.0700 0.0625 0.0700 66,701 +0.01(+16.67%)
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%)
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.