Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kleangas Energy Technologies Inc (OP: KGET )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2013 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
Oct 29, 2013 0.0007 0.0008 0.0007 0.0008 3,917,813 +0.00(+14.29%)
Oct 28, 2013 0.0008 0.0008 0.0006 0.0007 5,099,920 -0.00(-12.50%)
Oct 25, 2013 0.0007 0.0008 0.0007 0.0008 330,999 +0.00(+14.29%)
Oct 24, 2013 0.0007 0.0007 0.0006 0.0007 5,735,800 +0.00(+0.00%)
Oct 23, 2013 0.0007 0.0007 0.0007 0.0007 3,670,000 +0.00(+0.00%)
Oct 22, 2013 0.0007 0.0008 0.0007 0.0007 2,310,000 +0.00(+0.00%)
Oct 21, 2013 0.0006 0.0008 0.0006 0.0007 2,445,033 +0.00(+16.67%)
Oct 18, 2013 0.0007 0.0007 0.0006 0.0006 1,640,000 -0.00(-25.00%)
Oct 17, 2013 0.0007 0.0008 0.0006 0.0008 3,367,555 +0.00(+0.00%)
Oct 16, 2013 0.0008 0.0008 0.0006 0.0008 10,735,032 +0.00(+14.29%)
Oct 15, 2013 0.0008 0.0008 0.0007 0.0007 3,486,852 -0.00(-12.50%)
Oct 14, 2013 0.0008 0.0008 0.0008 0.0008 2,790,000 +0.00(+0.00%)
Oct 11, 2013 0.0007 0.0008 0.0007 0.0008 2,627,500 +0.00(+0.00%)
Oct 10, 2013 0.0007 0.0008 0.0006 0.0008 2,387,500 +0.00(+0.00%)
Oct 09, 2013 0.0009 0.0009 0.0008 0.0008 980,000 +0.00(+0.00%)
Oct 08, 2013 0.0008 0.0008 0.0008 0.0008 2,105,000 +0.00(+0.00%)
Oct 07, 2013 0.0009 0.0009 0.0007 0.0008 2,175,373 +0.00(+0.00%)
Oct 04, 2013 0.0008 0.0008 0.0008 0.0008 695,000 +0.00(+0.00%)
Oct 03, 2013 0.0008 0.0009 0.0007 0.0008 5,854,172 +0.00(+0.00%)
Oct 02, 2013 0.0008 0.0008 0.0007 0.0008 1,034,600 -0.00(-11.11%)
Oct 01, 2013 0.0007 0.0009 0.0007 0.0009 26,139,752 -0.00(-10.00%)
Sep 27, 2013 0.0010 0.0011 0.0008 0.0010 33,686,444 +0.00(+0.00%)
Sep 26, 2013 0.0012 0.0012 0.0007 0.0010 11,302,000 -0.00(-9.09%)
Sep 25, 2013 0.0012 0.0014 0.0011 0.0011 17,788,726 +0.00(+0.00%)
Sep 24, 2013 0.0010 0.0012 0.0010 0.0011 25,801,704 +0.00(+22.22%)
Sep 23, 2013 0.0009 0.0010 0.0009 0.0009 4,558,000 +0.00(+0.00%)
Sep 20, 2013 0.0009 0.0010 0.0009 0.0009 4,385,293 +0.00(+12.50%)
Sep 19, 2013 0.0009 0.0010 0.0008 0.0008 9,285,569 -0.00(-20.00%)
Sep 18, 2013 0.0010 0.0011 0.0008 0.0010 20,032,782 -0.00(-9.09%)
Sep 17, 2013 0.0015 0.0015 0.0010 0.0011 32,624,724 -0.00(-15.38%)
Sep 16, 2013 0.0013 0.0015 0.0011 0.0013 17,876,412 +0.00(+0.00%)
Sep 13, 2013 0.0016 0.0016 0.0013 0.0013 7,512,451 -0.00(-13.33%)
Sep 12, 2013 0.0021 0.0022 0.0013 0.0015 41,835,096 -0.00(-6.25%)
Sep 11, 2013 0.0016 0.0016 0.0013 0.0016 9,049,914 +0.00(+0.00%)
Sep 10, 2013 0.0017 0.0019 0.0014 0.0016 11,018,499 +0.00(+0.00%)
Sep 09, 2013 0.0017 0.0018 0.0015 0.0016 17,925,298 -0.00(-5.88%)
Sep 06, 2013 0.0020 0.0020 0.0016 0.0017 11,921,338 -0.00(-10.53%)
Sep 05, 2013 0.0026 0.0026 0.0015 0.0019 43,067,368 -0.00(-20.83%)
Sep 04, 2013 0.0018 0.0026 0.0018 0.0024 97,619,024 +0.00(+50.00%)
Sep 03, 2013 0.0017 0.0018 0.0015 0.0016 3,097,909 -0.00(-5.88%)
Aug 30, 2013 0.0020 0.0020 0.0015 0.0017 6,204,015 -0.00(-15.00%)
Aug 29, 2013 0.0022 0.0022 0.0016 0.0020 8,930,100 +0.00(+11.11%)
Aug 28, 2013 0.0023 0.0023 0.0015 0.0018 8,405,616 +0.00(+5.88%)
Aug 27, 2013 0.0026 0.0033 0.0017 0.0017 38,028,824 -0.00(-22.73%)
Aug 26, 2013 0.0024 0.0025 0.0017 0.0022 12,035,883 +0.00(+10.00%)
Aug 23, 2013 0.0032 0.0032 0.0020 0.0020 7,331,954 -0.00(-33.33%)
Aug 22, 2013 0.0032 0.0037 0.0028 0.0030 20,477,330 +0.00(+3.45%)
Aug 21, 2013 0.0033 0.0038 0.0024 0.0029 13,022,880 -0.00(-9.38%)
Aug 20, 2013 0.0020 0.0038 0.0020 0.0032 24,646,738 +0.00(+60.00%)
Aug 19, 2013 0.0019 0.0023 0.0015 0.0020 2,672,900 +0.00(+0.00%)
Aug 16, 2013 0.0019 0.0023 0.0016 0.0020 3,687,400 +0.00(+5.26%)
Aug 15, 2013 0.0023 0.0023 0.0019 0.0019 2,961,844 -0.00(-17.39%)
Aug 14, 2013 0.0027 0.0027 0.0022 0.0023 5,018,162 -0.00(-20.69%)
Aug 13, 2013 0.0021 0.0033 0.0021 0.0029 7,482,519 +0.00(+20.83%)
Aug 12, 2013 0.0029 0.0029 0.0019 0.0024 9,934,772 -0.00(-14.29%)
Aug 09, 2013 0.0035 0.0045 0.0024 0.0028 27,187,408 -0.00(-6.67%)
Aug 08, 2013 0.0014 0.0050 0.0014 0.0030 67,774,144 +0.00(+114.29%)
Aug 07, 2013 0.0043 0.0043 0.0013 0.0014 62,401,560 -0.00(-65.00%)
Aug 06, 2013 0.0675 0.0675 0.0038 0.0040 45,553,616 -0.06(-93.33%)
Aug 05, 2013 0.0800 0.0800 0.0600 0.0600 27,430 -0.01(-7.69%)
Aug 02, 2013 0.0850 0.0850 0.0400 0.0650 207,600 -0.02(-23.53%)
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.