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 (%)
Sep 30, 2020 0.1930 0.1947 0.1800 0.1800 58,828 +0.00(+0.00%)
Sep 29, 2020 0.1600 0.1930 0.1600 0.1800 174,389 +0.02(+12.50%)
Sep 28, 2020 0.1740 0.1780 0.1600 0.1600 104,700 -0.01(-4.76%)
Sep 25, 2020 0.1630 0.1949 0.1630 0.1680 39,000 -0.00(-1.75%)
Sep 24, 2020 0.1985 0.1985 0.1710 0.1710 27,620 -0.02(-8.46%)
Sep 23, 2020 0.1990 0.1990 0.1785 0.1868 6,350 -0.01(-6.13%)
Sep 22, 2020 0.1700 0.1990 0.1700 0.1990 56,700 +0.02(+12.75%)
Sep 21, 2020 0.1895 0.1895 0.1765 0.1765 20,577 +0.01(+3.22%)
Sep 18, 2020 0.1800 0.1993 0.1710 0.1710 41,100 -0.01(-5.00%)
Sep 17, 2020 0.1995 0.1995 0.1800 0.1800 26,779 -0.01(-2.70%)
Sep 16, 2020 0.1995 0.1995 0.1710 0.1850 67,741 -0.01(-3.90%)
Sep 15, 2020 0.1850 0.1975 0.1849 0.1925 73,505 +0.01(+6.94%)
Sep 14, 2020 0.1958 0.2000 0.1742 0.1800 225,026 -0.01(-6.01%)
Sep 11, 2020 0.2106 0.2190 0.1915 0.1915 41,400 -0.02(-7.40%)
Sep 10, 2020 0.2000 0.2068 0.1915 0.2068 20,001 +0.01(+3.40%)
Sep 09, 2020 0.2080 0.2195 0.1958 0.2000 259,898 -0.01(-3.85%)
Sep 08, 2020 0.2299 0.2400 0.2050 0.2080 121,780 -0.02(-9.45%)
Sep 04, 2020 0.2000 0.2400 0.2000 0.2297 28,100 +0.02(+9.38%)
Sep 03, 2020 0.2200 0.2400 0.2020 0.2100 139,474 -0.01(-4.55%)
Sep 02, 2020 0.2400 0.2400 0.2200 0.2200 48,364 -0.01(-4.39%)
Sep 01, 2020 0.2400 0.2400 0.2300 0.2301 22,541 +0.00(+0.04%)
Aug 31, 2020 0.2300 0.2400 0.2200 0.2300 111,951 +0.00(+1.55%)
Aug 28, 2020 0.2330 0.2398 0.2200 0.2265 21,500 +0.01(+2.95%)
Aug 27, 2020 0.2465 0.2465 0.2200 0.2200 67,082 +0.00(+0.00%)
Aug 26, 2020 0.2400 0.2400 0.2150 0.2200 152,360 -0.02(-10.20%)
Aug 25, 2020 0.2400 0.2450 0.2100 0.2450 197,810 +0.01(+2.08%)
Aug 24, 2020 0.2495 0.2495 0.2200 0.2400 197,819 +0.01(+4.35%)
Aug 21, 2020 0.2600 0.2600 0.2250 0.2300 183,800 -0.02(-7.07%)
Aug 20, 2020 0.2150 0.2680 0.2150 0.2475 252,043 +0.02(+7.61%)
Aug 19, 2020 0.2450 0.2500 0.2300 0.2300 136,968 -0.02(-8.00%)
Aug 18, 2020 0.2500 0.2500 0.2250 0.2500 102,095 +0.00(+0.00%)
Aug 17, 2020 0.2400 0.2500 0.2112 0.2500 176,654 +0.02(+8.70%)
Aug 14, 2020 0.2120 0.2500 0.2005 0.2300 512,500 +0.03(+13.30%)
Aug 13, 2020 0.2375 0.2700 0.2000 0.2030 669,076 -0.04(-15.42%)
Aug 12, 2020 0.3200 0.3950 0.2400 0.2400 2,745,754 -0.05(-18.31%)
Aug 11, 2020 0.0980 0.3000 0.0850 0.2938 3,893,791 +0.20(+229.37%)
Aug 10, 2020 0.0893 0.0960 0.0846 0.0892 152,300 +0.00(+0.79%)
Aug 07, 2020 0.0900 0.0980 0.0845 0.0885 18,000 -0.01(-9.60%)
Aug 06, 2020 0.0960 0.0980 0.0790 0.0979 190,847 +0.00(+3.05%)
Aug 05, 2020 0.0900 0.0980 0.0900 0.0950 162,112 +0.01(+7.59%)
Aug 04, 2020 0.0780 0.0983 0.0780 0.0883 22,450 +0.00(+2.91%)
Aug 03, 2020 0.0985 0.0985 0.0790 0.0858 31,484 +0.00(+0.94%)
Jul 31, 2020 0.0800 0.0850 0.0800 0.0850 26,000 -0.00(-1.16%)
Jul 30, 2020 0.0960 0.0970 0.0860 0.0860 87,937 -0.01(-10.42%)
Jul 29, 2020 0.0990 0.0990 0.0860 0.0960 225,175 +0.01(+6.67%)
Jul 28, 2020 0.0940 0.0985 0.0900 0.0900 98,764 +0.00(+0.00%)
Jul 27, 2020 0.0958 0.0958 0.0855 0.0900 10,000 +0.00(+5.88%)
Jul 24, 2020 0.0900 0.0900 0.0850 0.0850 65,300 -0.00(-3.74%)
Jul 23, 2020 0.0900 0.0900 0.0810 0.0883 55,000 -0.00(-1.89%)
Jul 22, 2020 0.0872 0.0920 0.0872 0.0900 77,998 +0.00(+0.45%)
Jul 21, 2020 0.0920 0.0920 0.0820 0.0896 51,950 -0.00(-2.61%)
Jul 20, 2020 0.0968 0.0968 0.0910 0.0920 33,051 +0.00(+2.34%)
Jul 17, 2020 0.0930 0.0930 0.0770 0.0899 44,100 -0.00(-2.18%)
Jul 16, 2020 0.0910 0.0928 0.0875 0.0919 25,550 +0.01(+14.87%)
Jul 15, 2020 0.0800 0.0865 0.0770 0.0800 39,207 -0.00(-5.44%)
Jul 14, 2020 0.0885 0.0885 0.0800 0.0846 31,281 +0.01(+9.87%)
Jul 13, 2020 0.0850 0.0930 0.0770 0.0770 805,551 -0.02(-17.20%)
Jul 10, 2020 0.0895 0.0930 0.0895 0.0930 74,500 +0.01(+11.64%)
Jul 09, 2020 0.0896 0.0896 0.0833 0.0833 53,250 +0.00(+0.97%)
Jul 08, 2020 0.0820 0.0900 0.0820 0.0825 15,100 +0.00(+0.00%)
Jul 07, 2020 0.0841 0.0855 0.0825 0.0825 123,212 -0.00(-1.79%)
Jul 06, 2020 0.0850 0.0870 0.0840 0.0840 76,018 -0.00(-0.24%)
Jul 02, 2020 0.0915 0.0950 0.0842 0.0842 85,700 -0.00(-0.94%)
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.