Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Clean Energy (OP: GCEH )

0.9000 -0.0200 (-2.17%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 14, 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 (%)
Nov 30, 2020 0.1875 0.1875 0.1752 0.1850 547,370 +0.00(+0.65%)
Nov 27, 2020 0.1900 0.1900 0.1780 0.1838 446,700 -0.00(-1.97%)
Nov 25, 2020 0.1850 0.1900 0.1800 0.1875 213,300 +0.00(+0.54%)
Nov 24, 2020 0.2190 0.2190 0.1850 0.1865 117,401 -0.01(-4.36%)
Nov 23, 2020 0.2092 0.2092 0.1800 0.1950 109,376 +0.01(+3.01%)
Nov 20, 2020 0.2199 0.2450 0.1864 0.1893 135,400 -0.02(-7.66%)
Nov 19, 2020 0.2125 0.2125 0.1851 0.2050 16,390 +0.01(+2.55%)
Nov 18, 2020 0.1997 0.2100 0.1890 0.1999 76,981 +0.01(+3.15%)
Nov 17, 2020 0.1910 0.1938 0.1805 0.1938 22,984 +0.00(+1.47%)
Nov 16, 2020 0.2090 0.2100 0.1820 0.1910 330,730 -0.01(-4.40%)
Nov 13, 2020 0.1950 0.2000 0.1810 0.1998 76,100 +0.01(+4.17%)
Nov 12, 2020 0.1920 0.1940 0.1900 0.1918 68,656 -0.00(-1.64%)
Nov 11, 2020 0.1998 0.2050 0.1800 0.1950 128,794 +0.01(+5.35%)
Nov 10, 2020 0.2050 0.2100 0.1851 0.1851 40,762 -0.00(-1.28%)
Nov 09, 2020 0.1925 0.2000 0.1850 0.1875 132,863 +0.00(+1.35%)
Nov 06, 2020 0.1800 0.1972 0.1800 0.1850 29,300 +0.01(+2.78%)
Nov 05, 2020 0.1880 0.1939 0.1800 0.1800 34,550 +0.01(+2.92%)
Nov 04, 2020 0.1749 0.1789 0.1749 0.1749 2,040 -0.00(-2.45%)
Nov 03, 2020 0.1885 0.1885 0.1750 0.1793 13,448 +0.00(+1.53%)
Nov 02, 2020 0.1890 0.1890 0.1610 0.1766 75,482 +0.01(+5.75%)
Oct 30, 2020 0.1750 0.1750 0.1670 0.1670 103,700 -0.01(-4.57%)
Oct 29, 2020 0.1700 0.1890 0.1555 0.1750 50,433 +0.00(+2.94%)
Oct 28, 2020 0.1890 0.1890 0.1520 0.1700 229,185 -0.00(-2.86%)
Oct 27, 2020 0.1795 0.1799 0.1651 0.1750 59,079 -0.00(-2.51%)
Oct 26, 2020 0.1820 0.1820 0.1576 0.1795 102,337 +0.01(+5.59%)
Oct 23, 2020 0.1990 0.1990 0.1500 0.1700 239,400 -0.02(-10.53%)
Oct 22, 2020 0.1701 0.2030 0.1701 0.1900 46,129 +0.02(+13.64%)
Oct 21, 2020 0.1955 0.2200 0.1660 0.1672 236,775 -0.02(-9.62%)
Oct 20, 2020 0.1610 0.2490 0.1610 0.1850 85,495 +0.02(+9.92%)
Oct 19, 2020 0.1540 0.1700 0.1498 0.1683 359,572 +0.02(+12.20%)
Oct 16, 2020 0.1300 0.1545 0.1300 0.1500 114,400 +0.01(+9.25%)
Oct 15, 2020 0.1483 0.1500 0.1300 0.1373 369,449 -0.02(-11.42%)
Oct 14, 2020 0.1610 0.1700 0.1475 0.1550 402,788 -0.01(-3.73%)
Oct 13, 2020 0.1630 0.1740 0.1610 0.1610 45,270 -0.00(-1.23%)
Oct 12, 2020 0.1740 0.1740 0.1630 0.1630 48,824 -0.01(-6.32%)
Oct 09, 2020 0.1630 0.1800 0.1630 0.1740 32,800 +0.01(+6.75%)
Oct 08, 2020 0.1700 0.1700 0.1550 0.1630 326,515 -0.01(-4.12%)
Oct 07, 2020 0.1800 0.1885 0.1700 0.1700 131,278 -0.01(-3.41%)
Oct 06, 2020 0.1890 0.1890 0.1700 0.1760 33,550 -0.01(-6.88%)
Oct 05, 2020 0.1824 0.1890 0.1824 0.1890 2,202 +0.01(+3.45%)
Oct 02, 2020 0.1890 0.1890 0.1600 0.1827 143,000 +0.00(+1.84%)
Oct 01, 2020 0.1845 0.1890 0.1640 0.1794 61,689 -0.00(-0.33%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.