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 +0.0200 (+2.22%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 17, 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 (%)
Dec 31, 2019 0.0825 0.0913 0.0825 0.0913 29,600 +0.01(+7.41%)
Dec 30, 2019 0.0810 0.0930 0.0810 0.0850 78,951 -0.00(-5.56%)
Dec 27, 2019 0.0960 0.1050 0.0891 0.0900 33,500 -0.01(-10.00%)
Dec 26, 2019 0.1000 0.1100 0.1000 0.1000 125,352 +0.01(+11.23%)
Dec 24, 2019 0.1000 0.1000 0.0805 0.0899 639,100 -0.00(-0.11%)
Dec 23, 2019 0.0900 0.0900 0.0850 0.0900 31,000 +0.00(+2.27%)
Dec 20, 2019 0.1180 0.1180 0.0880 0.0880 14,600 -0.00(-2.22%)
Dec 19, 2019 0.1050 0.1050 0.0900 0.0900 86,724 -0.01(-14.20%)
Dec 18, 2019 0.1049 0.1049 0.1049 0.1049 1,000 +0.01(+13.41%)
Dec 17, 2019 0.0900 0.1190 0.0900 0.0925 164,889 +0.00(+2.66%)
Dec 16, 2019 0.1050 0.1050 0.0900 0.0901 89,444 -0.01(-12.10%)
Dec 13, 2019 0.1050 0.1050 0.1025 0.1025 14,000 -0.00(-3.12%)
Dec 12, 2019 0.1050 0.1058 0.0893 0.1058 103,830 -0.00(-3.82%)
Dec 11, 2019 0.1149 0.1230 0.1100 0.1100 52,090 +0.02(+22.22%)
Dec 10, 2019 0.1200 0.1300 0.0900 0.0900 64,334 +0.00(+0.00%)
Dec 09, 2019 0.1200 0.1200 0.0900 0.0900 153,250 -0.03(-25.00%)
Dec 06, 2019 0.1050 0.1200 0.1000 0.1200 129,500 +0.01(+11.42%)
Dec 05, 2019 0.1100 0.1300 0.1000 0.1077 97,589 -0.00(-2.09%)
Dec 04, 2019 0.1300 0.1300 0.1016 0.1100 137,290 +0.00(+0.00%)
Dec 03, 2019 0.1150 0.1150 0.0700 0.1100 163,503 +0.01(+10.00%)
Dec 02, 2019 0.0900 0.1250 0.0650 0.1000 495,227 +0.01(+12.36%)
Nov 29, 2019 0.0900 0.0900 0.0880 0.0890 31,300 +0.00(+5.95%)
Nov 27, 2019 0.0800 0.0900 0.0800 0.0840 69,400 -0.00(-1.18%)
Nov 26, 2019 0.0890 0.0890 0.0738 0.0850 170,605 +0.01(+6.92%)
Nov 25, 2019 0.0650 0.0795 0.0650 0.0795 22,590 +0.01(+13.57%)
Nov 22, 2019 0.0670 0.0800 0.0670 0.0700 26,300 -0.01(-12.50%)
Nov 21, 2019 0.0750 0.0890 0.0650 0.0800 110,864 +0.01(+23.08%)
Nov 20, 2019 0.0800 0.0825 0.0650 0.0650 142,881 -0.00(-4.41%)
Nov 19, 2019 0.0680 0.0750 0.0680 0.0680 84,627 -0.00(-2.86%)
Nov 18, 2019 0.0700 0.0750 0.0684 0.0700 119,689 +0.00(+6.06%)
Nov 15, 2019 0.0600 0.0700 0.0580 0.0660 106,900 +0.01(+10.00%)
Nov 14, 2019 0.0486 0.0750 0.0486 0.0600 148,744 +0.03(+129.89%)
Nov 13, 2019 0.0594 0.0594 0.0261 0.0261 84,892 -0.04(-59.85%)
Nov 12, 2019 0.0600 0.0675 0.0600 0.0650 26,581 +0.01(+30.00%)
Nov 08, 2019 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Nov 07, 2019 0.0600 0.0700 0.0600 0.0700 28,700 +0.01(+25.00%)
Nov 06, 2019 0.0565 0.0600 0.0500 0.0560 102,683 -0.00(-6.67%)
Nov 05, 2019 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Nov 04, 2019 0.0650 0.0650 0.0599 0.0650 28,050 -0.01(-7.14%)
Nov 01, 2019 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Oct 30, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 29, 2019 0.0600 0.0700 0.0600 0.0700 4,395 +0.00(+0.14%)
Oct 28, 2019 0.0699 0.0699 0.0699 100 +0.00(+0.00%)
Oct 25, 2019 0.0699 0.0699 0.0699 0.0699 1,400 +0.01(+7.70%)
Oct 24, 2019 0.0635 0.0670 0.0635 0.0649 42,350 -0.00(-3.13%)
Oct 23, 2019 0.0590 0.0670 0.0590 0.0670 6,100 -0.00(-1.47%)
Oct 22, 2019 0.0680 0.0680 0.0680 0.0680 1,000 +0.01(+15.25%)
Oct 18, 2019 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
Oct 17, 2019 0.0600 0.0700 0.0600 0.0600 43,938 -0.01(-7.69%)
Oct 15, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 14, 2019 0.0880 0.0900 0.0650 0.0650 15,225 -0.02(-26.97%)
Oct 11, 2019 0.0600 0.0890 0.0600 0.0890 64,500 +0.02(+27.14%)
Oct 10, 2019 0.0700 0.0700 0.0700 0.0700 7,333 -0.00(-2.78%)
Oct 09, 2019 0.0736 0.0750 0.0690 0.0720 38,042 +0.01(+7.95%)
Oct 08, 2019 0.0687 0.0687 0.0600 0.0667 94,373 +0.00(+5.87%)
Oct 07, 2019 0.0610 0.0677 0.0600 0.0630 212,994 -0.02(-21.25%)
Oct 04, 2019 0.0731 0.0800 0.0728 0.0800 20,400 +0.02(+31.15%)
Oct 03, 2019 0.0600 0.0785 0.0600 0.0610 48,934 -0.00(-6.15%)
Oct 02, 2019 0.0700 0.0700 0.0600 0.0650 46,319 +0.00(+0.00%)
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.