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
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0055 | 0.0055 | 0.0055 | 0 | +0.00(+1.85%) | |
May 30, 2018 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 250,000 | -0.00(-8.47%) |
May 24, 2018 | 0.0059 | 0.0059 | 0.0059 | 0 | +0.00(+0.00%) | |
May 23, 2018 | 0.0060 | 0.0060 | 0.0051 | 0.0059 | 68,999 | +0.00(+0.00%) |
May 22, 2018 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 20,000 | -0.00(-1.67%) |
May 21, 2018 | 0.0050 | 0.0060 | 0.0046 | 0.0060 | 103,400 | +0.00(+33.33%) |
May 17, 2018 | 0.0045 | 0.0045 | 0.0045 | 0 | -0.00(-1.10%) | |
May 16, 2018 | 0.0042 | 0.0046 | 0.0040 | 0.0046 | 50,400 | +0.00(+10.98%) |
May 14, 2018 | 0.0041 | 0.0041 | 0.0041 | 0 | -0.00(-26.79%) | |
May 11, 2018 | 0.0050 | 0.0056 | 0.0050 | 0.0056 | 190,000 | +0.00(+33.33%) |
May 10, 2018 | 0.0041 | 0.0042 | 0.0041 | 0.0042 | 255,550 | -0.00(-16.00%) |
May 07, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-15.25%) | |
May 04, 2018 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 10,000 | +0.00(+18.00%) |
May 02, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-23.08%) | |
Apr 30, 2018 | 0.0065 | 0.0065 | 0.0065 | 0 | +0.00(+4.84%) | |
Apr 27, 2018 | 0.0055 | 0.0062 | 0.0055 | 0.0062 | 86,500 | +0.00(+3.33%) |
Apr 26, 2018 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 220,000 | +0.00(+50.00%) |
Apr 25, 2018 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 30,100 | -0.00(-39.39%) |
Apr 23, 2018 | 0.0066 | 0.0066 | 0.0066 | 0 | +0.00(+17.44%) | |
Apr 20, 2018 | 0.0060 | 0.0063 | 0.0056 | 0.0056 | 296,580 | +0.00(+12.40%) |
Apr 19, 2018 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 132,750 | -0.00(-20.63%) |
Apr 18, 2018 | 0.0050 | 0.0063 | 0.0050 | 0.0063 | 40,166 | +0.00(+26.00%) |
Apr 16, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-15.25%) | |
Apr 10, 2018 | 0.0059 | 0.0059 | 0.0059 | 0 | +0.00(+18.00%) | |
Apr 09, 2018 | 0.0040 | 0.0053 | 0.0040 | 0.0050 | 120,000 | +0.00(+25.00%) |
Apr 04, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+48.15%) | |
Apr 02, 2018 | 0.0027 | 0.0027 | 0.0027 | 0 | -0.00(-3.57%) | |
Mar 27, 2018 | 0.0028 | 0.0028 | 0.0028 | 0 | -0.00(-24.32%) | |
Mar 21, 2018 | 0.0037 | 0.0037 | 0.0037 | 0 | +0.00(+37.04%) | |
Mar 20, 2018 | 0.0030 | 0.0030 | 0.0026 | 0.0027 | 580,890 | -0.00(-32.50%) |
Mar 16, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+0.00%) | |
Mar 15, 2018 | 0.0027 | 0.0040 | 0.0027 | 0.0040 | 74,000 | +0.00(+14.29%) |
Mar 14, 2018 | 0.0029 | 0.0035 | 0.0029 | 0.0035 | 81,000 | +0.00(+34.62%) |
Mar 13, 2018 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 64,137 | +0.00(+18.18%) |
Mar 09, 2018 | 0.0022 | 0.0022 | 0.0022 | 0 | -0.00(-52.17%) | |
Mar 06, 2018 | 0.0046 | 0.0046 | 0.0046 | 0 | +0.00(+15.00%) | |
Mar 02, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+14.29%) |
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.
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.