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 29, 2020 0.0805 0.0951 0.0805 0.0878 13,300 -0.01(-12.02%)
May 28, 2020 0.1000 0.1000 0.0831 0.0998 55,187 -0.00(-0.20%)
May 27, 2020 0.1000 0.1000 0.0900 0.1000 96,158 +0.01(+6.95%)
May 26, 2020 0.0990 0.0990 0.0850 0.0935 74,808 +0.01(+6.25%)
May 22, 2020 0.0890 0.0925 0.0850 0.0880 77,900 +0.00(+0.57%)
May 21, 2020 0.0925 0.1000 0.0800 0.0875 129,499 +0.00(+5.42%)
May 20, 2020 0.0949 0.0949 0.0801 0.0830 100,672 -0.01(-10.94%)
May 19, 2020 0.0830 0.1000 0.0725 0.0932 140,246 +0.01(+9.65%)
May 18, 2020 0.1000 0.1000 0.0850 0.0850 153,207 -0.01(-15.00%)
May 15, 2020 0.0950 0.1099 0.0900 0.1000 212,000 +0.00(+0.00%)
May 14, 2020 0.1000 0.1100 0.0910 0.1000 521,611 +0.00(+1.11%)
May 13, 2020 0.0951 0.1000 0.0910 0.0989 221,159 +0.00(+3.56%)
May 12, 2020 0.1100 0.1100 0.0901 0.0955 124,350 -0.00(-4.50%)
May 11, 2020 0.1000 0.1080 0.0875 0.1000 572,397 +0.01(+11.11%)
May 08, 2020 0.1100 0.1100 0.0800 0.0900 1,811,600 +0.02(+36.36%)
May 07, 2020 0.0688 0.0900 0.0660 0.0660 1,267,749 +0.01(+10.00%)
May 06, 2020 0.0525 0.0900 0.0500 0.0600 1,039,841 +0.01(+33.33%)
May 05, 2020 0.0391 0.0515 0.0381 0.0450 589,892 +0.00(+0.00%)
May 04, 2020 0.0450 0.0450 0.0430 0.0450 53,488 +0.00(+9.76%)
May 01, 2020 0.0480 0.0480 0.0400 0.0410 158,200 -0.00(-8.89%)
Apr 30, 2020 0.0450 0.0450 0.0450 0.0450 124,505 +0.00(+0.00%)
Apr 29, 2020 0.0447 0.0450 0.0371 0.0450 507,985 +0.00(+0.67%)
Apr 28, 2020 0.0447 0.0447 0.0447 0.0447 38,592 -0.00(-0.67%)
Apr 27, 2020 0.0449 0.0450 0.0430 0.0450 307,849 +0.01(+19.68%)
Apr 24, 2020 0.0413 0.0450 0.0376 0.0376 41,900 -0.01(-16.44%)
Apr 23, 2020 0.0450 0.0450 0.0376 0.0450 220,000 +0.01(+19.68%)
Apr 22, 2020 0.0450 0.0500 0.0376 0.0376 94,158 -0.01(-14.55%)
Apr 21, 2020 0.0450 0.0450 0.0440 0.0440 31,900 -0.01(-11.82%)
Apr 17, 2020 0.0499 0.0499 0.0499 0 +0.01(+27.95%)
Apr 16, 2020 0.0499 0.0499 0.0390 0.0390 58,650 -0.01(-21.69%)
Apr 15, 2020 0.0410 0.0500 0.0400 0.0498 151,250 +0.01(+17.18%)
Apr 14, 2020 0.0425 0.0425 0.0425 0.0425 60,000 +0.00(+8.97%)
Apr 13, 2020 0.0420 0.0500 0.0370 0.0390 378,473 -0.01(-17.02%)
Apr 09, 2020 0.0500 0.0500 0.0460 0.0470 60,000 +0.00(+11.90%)
Apr 08, 2020 0.0440 0.0440 0.0420 0.0420 12,777 +0.01(+16.02%)
Apr 07, 2020 0.0360 0.0500 0.0360 0.0362 16,311 -0.01(-27.60%)
Apr 06, 2020 0.0500 0.0500 0.0500 0.0500 2,500 +0.01(+12.61%)
Apr 03, 2020 0.0500 0.0500 0.0444 0.0444 1,900 -0.00(-1.33%)
Apr 02, 2020 0.0450 0.0450 0.0450 0.0450 50,000 +0.01(+19.68%)
Apr 01, 2020 0.0400 0.0400 0.0376 0.0376 123,756 -0.01(-24.80%)
Mar 31, 2020 0.0500 0.0500 0.0500 26 +0.00(+0.00%)
Mar 30, 2020 0.0500 0.0500 0.0500 0.0500 109 +0.00(+0.00%)
Mar 27, 2020 0.0450 0.0500 0.0400 0.0500 117,300 +0.00(+0.20%)
Mar 26, 2020 0.0590 0.0590 0.0499 0.0499 85,500 -0.01(-9.27%)
Mar 25, 2020 0.0435 0.0550 0.0376 0.0550 155,000 +0.00(+10.00%)
Mar 24, 2020 0.0500 0.0500 0.0468 0.0500 28,060 +0.01(+25.00%)
Mar 23, 2020 0.0450 0.0450 0.0400 0.0400 60,000 +0.00(+14.29%)
Mar 20, 2020 0.0350 0.0420 0.0350 0.0350 81,500 +0.00(+0.00%)
Mar 19, 2020 0.0500 0.0500 0.0350 0.0350 1,520 -0.01(-22.22%)
Mar 18, 2020 0.0350 0.0450 0.0350 0.0450 117,500 +0.01(+28.57%)
Mar 17, 2020 0.0400 0.0400 0.0350 0.0350 48,264 -0.00(-12.50%)
Mar 16, 2020 0.0410 0.0410 0.0250 0.0400 455,017 -0.03(-41.18%)
Mar 13, 2020 0.0500 0.0680 0.0500 0.0680 40,500 +0.02(+36.00%)
Mar 12, 2020 0.0410 0.0500 0.0410 0.0500 76,104 +0.00(+0.00%)
Mar 11, 2020 0.0412 0.0500 0.0412 0.0500 100,610 +0.00(+0.00%)
Mar 10, 2020 0.0500 0.0500 0.0500 0.0500 79,537 -0.01(-15.25%)
Mar 09, 2020 0.0511 0.0690 0.0500 0.0590 24,190 +0.00(+7.27%)
Mar 06, 2020 0.0600 0.0600 0.0550 0.0550 18,000 -0.00(-8.33%)
Mar 05, 2020 0.0510 0.0600 0.0510 0.0600 40,400 -0.01(-18.81%)
Mar 03, 2020 0.0739 0.0739 0.0739 0 +0.01(+23.17%)
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.