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 (%)
Sep 30, 2019 0.0650 0.0650 0.0650 0.0650 20,200 -0.00(-4.41%)
Sep 27, 2019 0.0680 0.0680 0.0680 0.0680 87,200 -0.00(-2.86%)
Sep 26, 2019 0.0700 0.0700 0.0700 0.0700 53,000 +0.00(+0.00%)
Sep 25, 2019 0.0600 0.0700 0.0600 0.0700 25,500 +0.01(+7.69%)
Sep 24, 2019 0.0725 0.0725 0.0650 0.0650 87,912 -0.00(-2.99%)
Sep 23, 2019 0.0681 0.0681 0.0670 0.0670 23,000 -0.01(-7.59%)
Sep 20, 2019 0.0750 0.0890 0.0690 0.0725 58,100 -0.01(-13.69%)
Sep 19, 2019 0.0850 0.0890 0.0810 0.0840 18,900 +0.01(+10.24%)
Sep 18, 2019 0.0800 0.0800 0.0762 0.0762 7,400 -0.01(-14.38%)
Sep 17, 2019 0.0834 0.0890 0.0750 0.0890 34,510 +0.01(+13.38%)
Sep 13, 2019 0.0785 0.0785 0.0785 0 +0.00(+1.95%)
Sep 12, 2019 0.0770 0.0770 0.0770 0.0770 25,000 +0.01(+10.00%)
Sep 11, 2019 0.0700 0.0700 0.0700 0.0700 13,900 -0.00(-1.41%)
Sep 10, 2019 0.0790 0.0790 0.0710 0.0710 51,791 -0.01(-16.47%)
Sep 09, 2019 0.0888 0.0888 0.0711 0.0850 100,500 -0.00(-3.19%)
Sep 06, 2019 0.0800 0.0878 0.0800 0.0878 23,500 +0.01(+9.75%)
Sep 05, 2019 0.0890 0.0890 0.0800 0.0800 100,900 -0.01(-11.11%)
Sep 04, 2019 0.0826 0.0900 0.0763 0.0900 55,169 +0.01(+12.50%)
Sep 03, 2019 0.0800 0.0810 0.0800 0.0800 23,980 -0.01(-5.88%)
Aug 30, 2019 0.0900 0.0900 0.0850 0.0850 50,100 +0.00(+3.03%)
Aug 29, 2019 0.0900 0.0900 0.0825 0.0825 25,728 -0.01(-8.23%)
Aug 28, 2019 0.0900 0.0900 0.0888 0.0899 72,712 -0.00(-0.11%)
Aug 27, 2019 0.0775 0.0900 0.0775 0.0900 155,826 +0.00(+5.88%)
Aug 26, 2019 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Aug 23, 2019 0.0890 0.0890 0.0804 0.0850 70,800 -0.00(-4.49%)
Aug 22, 2019 0.0900 0.0900 0.0870 0.0890 15,158 -0.00(-1.11%)
Aug 21, 2019 0.0830 0.0900 0.0830 0.0900 76,893 +0.00(+0.00%)
Aug 20, 2019 0.0895 0.0900 0.0895 0.0900 74,454 +0.00(+5.88%)
Aug 19, 2019 0.0864 0.0864 0.0850 0.0850 20,314 -0.00(-3.41%)
Aug 16, 2019 0.0860 0.0880 0.0660 0.0880 105,600 +0.00(+2.44%)
Aug 15, 2019 0.0800 0.0860 0.0711 0.0859 166,561 +0.00(+6.05%)
Aug 14, 2019 0.0860 0.0860 0.0800 0.0810 84,454 -0.00(-5.04%)
Aug 13, 2019 0.0875 0.0875 0.0838 0.0853 52,358 -0.00(-2.51%)
Aug 12, 2019 0.0850 0.0875 0.0850 0.0875 18,538 +0.00(+1.39%)
Aug 09, 2019 0.0860 0.0900 0.0860 0.0863 51,500 +0.00(+0.35%)
Aug 08, 2019 0.0900 0.0900 0.0860 0.0860 104,988 -0.00(-1.71%)
Aug 07, 2019 0.0895 0.0895 0.0805 0.0875 12,400 +0.00(+3.06%)
Aug 06, 2019 0.0895 0.0900 0.0761 0.0849 60,558 -0.00(-4.61%)
Aug 05, 2019 0.0760 0.0890 0.0750 0.0890 188,400 +0.01(+11.25%)
Aug 02, 2019 0.0850 0.0850 0.0752 0.0800 95,500 +0.00(+0.00%)
Aug 01, 2019 0.0800 0.0800 0.0800 0.0800 15,289 +0.00(+0.00%)
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%)
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.