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 +0.0003 (+0.03%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 31, 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 31, 2012 0.0121 0.0121 0.0121 0.0121 0 -0.01(-37.95%)
May 29, 2012 0.0195 0.0195 0.0195 0 +0.00(+21.87%)
May 25, 2012 0.0150 0.0180 0.0150 0.0160 100,623 +0.00(+0.00%)
May 24, 2012 0.0160 0.0160 0.0160 0.0160 17,000 +0.00(+0.00%)
May 23, 2012 0.0160 0.0180 0.0160 0.0160 120,770 +0.00(+23.08%)
May 22, 2012 0.0210 0.0210 0.0110 0.0130 872,881 -0.01(-38.10%)
May 21, 2012 0.0210 0.0210 0.0210 0.0210 2,800 +0.00(+0.00%)
May 18, 2012 0.0210 0.0210 0.0210 0.0210 50,000 +0.00(+5.00%)
May 16, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 15, 2012 0.0200 0.0200 0.0200 0.0200 116,790 +0.00(+0.00%)
May 14, 2012 0.0200 0.0200 0.0200 0.0200 105,000 +0.00(+0.00%)
May 10, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 08, 2012 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
May 07, 2012 0.0220 0.0220 0.0220 0.0220 4,355 +0.00(+7.32%)
May 04, 2012 0.0205 0.0205 0.0205 0.0205 5,300 +0.00(+0.00%)
May 03, 2012 0.0215 0.0215 0.0205 0.0205 30,333 -0.00(-18.00%)
May 02, 2012 0.0215 0.0250 0.0215 0.0250 2,000 +0.00(+16.28%)
May 01, 2012 0.0215 0.0215 0.0215 0.0215 315 -0.00(-14.00%)
Apr 30, 2012 0.0215 0.0250 0.0215 0.0250 167,300 +0.00(+2.04%)
Apr 27, 2012 0.0200 0.0245 0.0200 0.0245 40,966 +0.00(+2.08%)
Apr 26, 2012 0.0240 0.0240 0.0240 0.0240 3,000 -0.00(-2.04%)
Apr 25, 2012 0.0235 0.0245 0.0235 0.0245 15,000 +0.00(+8.89%)
Apr 24, 2012 0.0210 0.0225 0.0210 0.0225 18,600 +0.00(+12.50%)
Apr 23, 2012 0.0203 0.0203 0.0200 0.0200 66,000 -0.00(-1.48%)
Apr 20, 2012 0.0220 0.0220 0.0203 0.0203 50,500 -0.00(-7.73%)
Apr 19, 2012 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-12.00%)
Apr 18, 2012 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+13.64%)
Apr 17, 2012 0.0250 0.0250 0.0203 0.0220 70,000 +0.00(+4.76%)
Apr 16, 2012 0.0220 0.0220 0.0210 0.0210 60,000 -0.01(-25.00%)
Apr 13, 2012 0.0220 0.0280 0.0215 0.0280 32,357 +0.00(+0.00%)
Apr 12, 2012 0.0280 0.0280 0.0280 0.0280 25,000 +0.00(+0.00%)
Apr 11, 2012 0.0290 0.0290 0.0280 0.0280 27,833 -0.00(-3.45%)
Apr 10, 2012 0.0300 0.0300 0.0290 0.0290 164,600 -0.00(-3.33%)
Apr 09, 2012 0.0290 0.0300 0.0280 0.0300 235,000 +0.00(+7.53%)
Apr 05, 2012 0.0210 0.0280 0.0210 0.0279 54,737 -0.00(-3.79%)
Apr 03, 2012 0.0290 0.0290 0.0290 0 +0.01(+45.00%)
Apr 02, 2012 0.0250 0.0300 0.0200 0.0200 38,200 -0.01(-20.00%)
Mar 29, 2012 0.0250 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 28, 2012 0.0300 0.0300 0.0300 0.0300 2,000 +0.01(+25.00%)
Mar 27, 2012 0.0350 0.0350 0.0240 0.0240 43,000 -0.01(-17.24%)
Mar 26, 2012 0.0290 0.0290 0.0290 0.0290 9,000 -0.00(-3.33%)
Mar 21, 2012 0.0300 0.0300 0.0300 0 +0.01(+25.00%)
Mar 20, 2012 0.0260 0.0260 0.0240 0.0240 12,399 -0.00(-7.69%)
Mar 16, 2012 0.0260 0.0260 0.0260 0.0260 0 -0.00(-7.14%)
Mar 15, 2012 0.0280 0.0280 0.0280 0.0280 80,000 +0.00(+12.00%)
Mar 14, 2012 0.0242 0.0250 0.0242 0.0250 57,000 +0.00(+3.73%)
Mar 13, 2012 0.0241 0.0241 0.0241 0.0241 68,000 +0.00(+0.00%)
Mar 09, 2012 0.0241 0.0241 0.0241 0.0241 0 -0.01(-18.31%)
Mar 06, 2012 0.0295 0.0295 0.0295 0 +0.00(+0.00%)
Mar 01, 2012 0.0295 0.0295 0.0295 0 +0.01(+22.41%)
Feb 29, 2012 0.0241 0.0241 0.0241 0.0241 300 +0.00(+0.00%)
Feb 23, 2012 0.0241 0.0241 0.0241 0 +0.00(+0.42%)
Feb 22, 2012 0.0266 0.0266 0.0240 0.0240 30,000 -0.01(-18.64%)
Feb 16, 2012 0.0295 0.0295 0.0295 0 +0.00(+13.03%)
Feb 13, 2012 0.0261 0.0261 0.0261 0 -0.00(-11.53%)
Feb 10, 2012 0.0300 0.0300 0.0295 0.0295 50,300 +0.01(+28.26%)
Feb 09, 2012 0.0270 0.0270 0.0230 0.0230 203,750 -0.00(-4.17%)
Feb 07, 2012 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Feb 02, 2012 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Feb 01, 2012 0.0240 0.0240 0.0240 0.0240 31,780 +0.00(+0.00%)
Jan 31, 2012 0.0240 0.0240 0.0240 0.0240 9,369 +0.00(+0.00%)
Jan 27, 2012 0.0240 0.0240 0.0240 0.0240 0 -0.01(-20.00%)
Jan 25, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 24, 2012 0.0270 0.0300 0.0270 0.0300 2,720 +0.00(+0.00%)
Jan 20, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 19, 2012 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+17.65%)
Jan 18, 2012 0.0275 0.0275 0.0255 0.0255 49,000 -0.00(-15.00%)
Jan 17, 2012 0.0255 0.0300 0.0255 0.0300 2,800 +0.00(+17.65%)
Jan 13, 2012 0.0255 0.0255 0.0255 0.0255 9,841 -0.00(-5.56%)
Jan 12, 2012 0.0270 0.0270 0.0270 0.0270 60,000 +0.00(+3.85%)
Jan 11, 2012 0.0260 0.0260 0.0260 0.0260 30,000 -0.00(-7.14%)
Jan 10, 2012 0.0280 0.0280 0.0280 0.0280 10,750 +0.01(+30.23%)
Jan 09, 2012 0.0215 0.0215 0.0215 0.0215 1,386 -0.00(-14.00%)
Jan 06, 2012 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Jan 05, 2012 0.0250 0.0250 0.0250 0.0250 1,034 +0.00(+13.64%)
Jan 04, 2012 0.0220 0.0220 0.0220 0.0220 5,000 +0.00(+2.33%)
Dec 29, 2011 0.0215 0.0215 0.0215 0.0215 0 -0.00(-14.00%)
Dec 28, 2011 0.0205 0.0320 0.0205 0.0250 194,605 +0.00(+19.05%)
Dec 27, 2011 0.0250 0.0250 0.0200 0.0210 229,600 -0.00(-16.00%)
Dec 23, 2011 0.0300 0.0300 0.0250 0.0250 88,750 +0.00(+0.00%)
Dec 21, 2011 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Dec 19, 2011 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 16, 2011 0.0250 0.0250 0.0250 0.0250 500 +0.00(+0.00%)
Dec 15, 2011 0.0260 0.0260 0.0250 0.0250 110,000 -0.00(-3.85%)
Dec 14, 2011 0.0280 0.0280 0.0260 0.0260 20,000 +0.00(+0.00%)
Dec 13, 2011 0.0350 0.0350 0.0260 0.0260 65,000 -0.00(-13.33%)
Dec 12, 2011 0.0350 0.0370 0.0300 0.0300 91,750 -0.00(-13.54%)
Dec 09, 2011 0.0370 0.0370 0.0330 0.0347 46,500 -0.00(-6.22%)
Dec 08, 2011 0.0370 0.0370 0.0370 0.0370 5,000 +0.00(+5.71%)
Dec 07, 2011 0.0330 0.0350 0.0330 0.0350 58,000 +0.00(+0.00%)
Dec 06, 2011 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Dec 05, 2011 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Dec 01, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 30, 2011 0.0400 0.0400 0.0350 0.0400 7,100 +0.00(+14.29%)
Nov 29, 2011 0.0360 0.0360 0.0350 0.0350 24,767 -0.00(-12.50%)
Nov 25, 2011 0.0400 0.0400 0.0400 0 +0.00(+8.11%)
Nov 23, 2011 0.0370 0.0370 0.0370 0.0370 3,000 +0.00(+0.00%)
Nov 21, 2011 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Nov 18, 2011 0.0370 0.0370 0.0370 0.0370 43,000 +0.00(+5.71%)
Nov 17, 2011 0.0400 0.0420 0.0350 0.0350 51,000 +0.00(+0.00%)
Nov 16, 2011 0.0355 0.0355 0.0350 0.0350 345,000 -0.00(-5.41%)
Nov 15, 2011 0.0375 0.0375 0.0370 0.0370 38,000 -0.00(-7.50%)
Nov 11, 2011 0.0400 0.0400 0.0400 0 +0.00(+6.67%)
Nov 08, 2011 0.0375 0.0375 0.0375 0 +0.00(+1.35%)
Nov 07, 2011 0.0450 0.0450 0.0370 0.0370 10,000 -0.00(-7.50%)
Nov 04, 2011 0.0420 0.0420 0.0400 0.0400 10,600 -0.00(-4.76%)
Nov 03, 2011 0.0410 0.0420 0.0410 0.0420 17,620 +0.00(+5.00%)
Nov 02, 2011 0.0365 0.0400 0.0365 0.0400 18,400 +0.00(+5.26%)
Nov 01, 2011 0.0380 0.0380 0.0380 0.0380 13,483 -0.00(-7.32%)
Oct 31, 2011 0.0410 0.0410 0.0410 0.0410 10,000 +0.00(+3.80%)
Oct 28, 2011 0.0380 0.0395 0.0380 0.0395 893,400 +0.00(+7.05%)
Oct 27, 2011 0.0360 0.0369 0.0360 0.0369 97,460 -0.00(-2.89%)
Oct 26, 2011 0.0380 0.0380 0.0380 0.0380 4,000 +0.00(+5.56%)
Oct 24, 2011 0.0360 0.0360 0.0360 0 -0.00(-2.70%)
Oct 21, 2011 0.0370 0.0375 0.0370 0.0370 204,100 +0.00(+0.00%)
Oct 19, 2011 0.0370 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Oct 18, 2011 0.0370 0.0370 0.0370 0.0370 73,850 +0.00(+2.49%)
Oct 14, 2011 0.0361 0.0361 0.0361 0 -0.00(-2.43%)
Oct 13, 2011 0.0400 0.0400 0.0370 0.0370 531,000 -0.00(-2.63%)
Oct 12, 2011 0.0400 0.0400 0.0380 0.0380 25,000 -0.00(-5.00%)
Oct 11, 2011 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Oct 07, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 06, 2011 0.0400 0.0400 0.0400 0.0400 525 +0.00(+0.00%)
Oct 04, 2011 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 03, 2011 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Sep 30, 2011 0.0400 0.0400 0.0400 0.0400 4,500 +0.00(+0.00%)
Sep 28, 2011 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 23, 2011 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 22, 2011 0.0400 0.0400 0.0400 0.0400 30,500 -0.00(-6.98%)
Sep 21, 2011 0.0430 0.0430 0.0430 0.0430 200 +0.00(+7.50%)
Sep 20, 2011 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 19, 2011 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Sep 16, 2011 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Sep 15, 2011 0.0395 0.0400 0.0395 0.0400 54,980 +0.00(+1.27%)
Sep 14, 2011 0.0395 0.0395 0.0395 0.0395 37,800 -0.00(-3.66%)
Sep 13, 2011 0.0410 0.0410 0.0410 0.0410 12,500 +0.00(+0.00%)
Sep 09, 2011 0.0410 0.0410 0.0410 0.0410 0 -0.00(-7.87%)
Sep 08, 2011 0.0445 0.0445 0.0445 0.0445 10,000 +0.00(+8.54%)
Sep 06, 2011 0.0410 0.0410 0.0410 0 -0.00(-4.65%)
Sep 02, 2011 0.0430 0.0430 0.0430 0.0430 64,000 +0.00(+4.88%)
Sep 01, 2011 0.0410 0.0410 0.0410 0.0410 11,440 +0.00(+0.00%)
Aug 30, 2011 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Aug 29, 2011 0.0410 0.0410 0.0410 0.0410 27,029 -0.00(-8.89%)
Aug 26, 2011 0.0450 0.0450 0.0450 0.0450 400 +0.00(+12.50%)
Aug 25, 2011 0.0400 0.0400 0.0400 0.0400 1,260 +0.00(+0.00%)
Aug 24, 2011 0.0400 0.0400 0.0400 0.0400 2,750 +0.00(+0.00%)
Aug 22, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 19, 2011 0.0400 0.0400 0.0400 0.0400 19,800 +0.00(+0.00%)
Aug 17, 2011 0.0400 0.0400 0.0400 0 -0.01(-16.67%)
Aug 16, 2011 0.0480 0.0480 0.0480 0.0480 2,000 +0.00(+0.00%)
Aug 15, 2011 0.0400 0.0480 0.0400 0.0480 27,000 +0.01(+14.29%)
Aug 12, 2011 0.0420 0.0420 0.0420 0.0420 10,000 -0.00(-4.55%)
Aug 11, 2011 0.0440 0.0440 0.0440 0.0440 2,000 +0.01(+22.22%)
Aug 10, 2011 0.0440 0.0440 0.0360 0.0360 4,000 +0.00(+0.00%)
Aug 09, 2011 0.0440 0.0440 0.0360 0.0360 7,500 +0.00(+0.00%)
Aug 08, 2011 0.0380 0.0380 0.0360 0.0360 10,000 +0.00(+0.00%)
Aug 05, 2011 0.0385 0.0385 0.0360 0.0360 205,430 -0.01(-12.20%)
Aug 04, 2011 0.0460 0.0460 0.0410 0.0410 60,000 -0.01(-14.58%)
Aug 03, 2011 0.0480 0.0483 0.0480 0.0480 196,000 +0.00(+9.09%)
Aug 02, 2011 0.0440 0.0440 0.0440 0.0440 2,000 +0.00(+0.00%)
Aug 01, 2011 0.0440 0.0440 0.0440 0.0440 8,000 -0.00(-2.22%)
Jul 29, 2011 0.0490 0.0490 0.0450 0.0450 103,167 +0.00(+0.00%)
Jul 28, 2011 0.0480 0.0480 0.0450 0.0450 68,362 +0.00(+0.00%)
Jul 27, 2011 0.0410 0.0480 0.0410 0.0450 183,090 +0.00(+12.50%)
Jul 26, 2011 0.0499 0.0500 0.0400 0.0400 457,611 -0.01(-19.84%)
Jul 25, 2011 0.0499 0.0499 0.0450 0.0499 42,000 +0.00(+10.89%)
Jul 22, 2011 0.0450 0.0480 0.0400 0.0450 135,821 +0.00(+12.50%)
Jul 21, 2011 0.0400 0.0400 0.0400 0.0400 70,000 -0.00(-11.11%)
Jul 20, 2011 0.0400 0.0450 0.0365 0.0450 181,600 +0.01(+25.00%)
Jul 19, 2011 0.0400 0.0450 0.0360 0.0360 15,388 -0.00(-10.00%)
Jul 18, 2011 0.0350 0.0400 0.0350 0.0400 58,820 +0.00(+0.00%)
Jul 15, 2011 0.0400 0.0400 0.0400 0.0400 17,500 +0.00(+0.00%)
Jul 14, 2011 0.0450 0.0450 0.0355 0.0400 78,000 -0.00(-11.11%)
Jul 13, 2011 0.0470 0.0470 0.0450 0.0450 15,000 -0.00(-4.26%)
Jul 12, 2011 0.0480 0.0480 0.0470 0.0470 71,664 +0.00(+4.44%)
Jul 11, 2011 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+2.27%)
Jul 08, 2011 0.0480 0.0480 0.0350 0.0440 58,000 -0.00(-8.33%)
Jul 07, 2011 0.0470 0.0495 0.0420 0.0480 245,500 +0.01(+17.07%)
Jul 06, 2011 0.0410 0.0410 0.0410 0.0410 5,000 +0.00(+0.00%)
Jul 05, 2011 0.0430 0.0430 0.0400 0.0410 45,000 -0.01(-12.77%)
Jul 01, 2011 0.0480 0.0490 0.0400 0.0470 13,253 +0.01(+16.05%)
Jun 30, 2011 0.0360 0.0480 0.0350 0.0405 409,704 +0.01(+19.12%)
Jun 29, 2011 0.0340 0.0340 0.0325 0.0340 107,600 +0.00(+4.62%)
Jun 28, 2011 0.0380 0.0380 0.0325 0.0325 68,724 -0.01(-14.47%)
Jun 27, 2011 0.0360 0.0380 0.0360 0.0380 15,376 +0.00(+2.70%)
Jun 23, 2011 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Jun 22, 2011 0.0380 0.0400 0.0340 0.0370 1,485,348 -0.00(-2.63%)
Jun 21, 2011 0.0380 0.0380 0.0380 0.0380 2,000 -0.00(-2.56%)
Jun 20, 2011 0.0395 0.0395 0.0390 0.0390 47,500 -0.00(-2.01%)
Jun 17, 2011 0.0410 0.0410 0.0350 0.0398 327,745 -0.00(-6.35%)
Jun 16, 2011 0.0400 0.0445 0.0400 0.0425 162,665 +0.00(+6.25%)
Jun 15, 2011 0.0420 0.0420 0.0400 0.0400 24,100 +0.00(+0.00%)
Jun 14, 2011 0.0420 0.0420 0.0400 0.0400 237,933 -0.00(-11.11%)
Jun 13, 2011 0.0410 0.0450 0.0400 0.0450 100,000 +0.01(+21.62%)
Jun 10, 2011 0.0490 0.0500 0.0370 0.0370 922,234 -0.01(-24.49%)
Jun 09, 2011 0.0310 0.0490 0.0300 0.0490 7,732,599 +0.02(+58.06%)
Jun 07, 2011 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Jun 06, 2011 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
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.