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, 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%)
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.