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 (%)
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%)
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.