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 )

0.9393 +0.0193 (+2.10%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 3, 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 30, 2014 0.0081 0.0081 0.0081 0.0081 0 -0.00(-3.57%)
May 21, 2014 0.0084 0.0084 0.0084 0 -0.00(-1.18%)
May 16, 2014 0.0085 0.0085 0.0085 0.0085 0 +0.00(+1.19%)
May 14, 2014 0.0084 0.0084 0.0084 0 +0.00(+0.00%)
May 12, 2014 0.0084 0.0084 0.0084 0 +0.00(+0.00%)
May 09, 2014 0.0096 0.0096 0.0084 0.0084 13,000 -0.00(-6.67%)
May 08, 2014 0.0085 0.0090 0.0085 0.0090 256,000 +0.00(+9.76%)
May 05, 2014 0.0082 0.0082 0.0082 0.0082 0 +0.00(+0.00%)
May 02, 2014 0.0082 0.0082 0.0082 0.0082 100 -0.00(-25.45%)
May 01, 2014 0.0109 0.0110 0.0109 0.0110 174,159 +0.00(+0.92%)
Apr 30, 2014 0.0100 0.0109 0.0100 0.0109 39,600 +0.00(+32.93%)
Apr 25, 2014 0.0082 0.0082 0.0082 0 -0.00(-18.00%)
Apr 23, 2014 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 22, 2014 0.0100 0.0100 0.0100 0.0100 15,643 +0.00(+0.00%)
Apr 17, 2014 0.0100 0.0100 0.0100 0 -0.00(-4.76%)
Apr 16, 2014 0.0108 0.0110 0.0105 0.0105 154,770 +0.00(+5.00%)
Apr 15, 2014 0.0100 0.0100 0.0100 0.0100 100,000 -0.00(-20.63%)
Apr 14, 2014 0.0126 0.0126 0.0126 0.0126 40,000 +0.00(+18.87%)
Apr 11, 2014 0.0106 0.0106 0.0106 0.0106 0 +0.00(+0.00%)
Apr 10, 2014 0.0106 0.0106 0.0106 0.0106 2,550 -0.00(-12.40%)
Apr 09, 2014 0.0105 0.0125 0.0105 0.0121 201,000 -0.00(-5.47%)
Apr 08, 2014 0.0126 0.0128 0.0126 0.0128 50,000 +0.00(+2.40%)
Apr 07, 2014 0.0128 0.0128 0.0107 0.0125 70,600 +0.00(+17.92%)
Apr 04, 2014 0.0106 0.0106 0.0106 0.0106 300 -0.00(-17.83%)
Mar 31, 2014 0.0129 0.0129 0.0129 0 +0.00(+0.00%)
Mar 28, 2014 0.0129 0.0129 0.0129 0.0129 0 +0.00(+22.86%)
Mar 27, 2014 0.0126 0.0126 0.0105 0.0105 81,000 +0.00(+0.00%)
Mar 26, 2014 0.0129 0.0129 0.0105 0.0105 52,000 +0.00(+1.94%)
Mar 24, 2014 0.0103 0.0103 0.0103 0 -0.00(-0.96%)
Mar 21, 2014 0.0104 0.0104 0.0104 0.0104 1,500 -0.00(-2.80%)
Mar 19, 2014 0.0107 0.0107 0.0107 0.0107 0 +0.00(+2.88%)
Mar 18, 2014 0.0106 0.0106 0.0104 0.0104 1,250 -0.00(-1.89%)
Mar 17, 2014 0.0106 0.0106 0.0106 0.0106 2,000 -0.00(-7.83%)
Mar 14, 2014 0.0135 0.0135 0.0115 0.0115 0 -0.00(-11.54%)
Mar 12, 2014 0.0130 0.0130 0.0130 0 -0.00(-9.09%)
Mar 11, 2014 0.0120 0.0143 0.0100 0.0143 77,000 -0.00(-24.74%)
Mar 10, 2014 0.0113 0.0200 0.0113 0.0190 672,484 +0.01(+68.14%)
Mar 07, 2014 0.0125 0.0125 0.0113 0.0113 0 -0.00(-1.74%)
Mar 03, 2014 0.0115 0.0115 0.0115 0 -0.00(-23.33%)
Feb 28, 2014 0.0150 0.0150 0.0150 0.0150 0 +0.00(+20.00%)
Feb 27, 2014 0.0150 0.0150 0.0125 0.0125 55,000 +0.00(+4.17%)
Feb 26, 2014 0.0160 0.0160 0.0120 0.0120 26,500 -0.00(-25.00%)
Feb 25, 2014 0.0120 0.0160 0.0120 0.0160 9,400 +0.00(+33.33%)
Feb 24, 2014 0.0120 0.0120 0.0120 0.0120 16,000 +0.00(+0.00%)
Feb 21, 2014 0.0120 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Feb 20, 2014 0.0150 0.0150 0.0150 0.0150 152,550 +0.00(+25.00%)
Feb 19, 2014 0.0120 0.0120 0.0120 0.0120 17,000 +0.00(+7.14%)
Feb 18, 2014 0.0112 0.0112 0.0112 0.0112 21,300 +0.00(+1.82%)
Feb 14, 2014 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
Feb 12, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 11, 2014 0.0149 0.0149 0.0100 0.0100 39,266 -0.00(-16.67%)
Feb 10, 2014 0.0110 0.0120 0.0110 0.0120 88,000 +0.00(+20.00%)
Feb 07, 2014 0.0100 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Feb 05, 2014 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Feb 04, 2014 0.0120 0.0120 0.0120 0.0120 132,487 +0.00(+0.00%)
Feb 03, 2014 0.0140 0.0140 0.0120 0.0120 286,722 -0.00(-7.69%)
Jan 28, 2014 0.0130 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jan 27, 2014 0.0130 0.0130 0.0130 0.0130 3,100 +0.00(+0.00%)
Jan 24, 2014 0.0130 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jan 23, 2014 0.0130 0.0134 0.0130 0.0130 36,000 +0.00(+0.00%)
Jan 22, 2014 0.0130 0.0130 0.0130 0.0130 10,000 +0.00(+0.00%)
Jan 21, 2014 0.0130 0.0130 0.0130 0.0130 5,000 +0.00(+0.00%)
Jan 17, 2014 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jan 16, 2014 0.0155 0.0155 0.0130 0.0130 1,123 -0.00(-13.33%)
Jan 15, 2014 0.0155 0.0155 0.0150 0.0150 20,548 +0.00(+15.38%)
Jan 13, 2014 0.0130 0.0130 0.0130 0.0130 0 -0.00(-13.33%)
Jan 10, 2014 0.0130 0.0150 0.0130 0.0150 14,000 +0.00(+7.14%)
Jan 09, 2014 0.0140 0.0150 0.0140 0.0140 70,000 +0.00(+7.69%)
Jan 08, 2014 0.0130 0.0139 0.0130 0.0130 35,850 +0.00(+0.00%)
Jan 07, 2014 0.0130 0.0130 0.0130 0.0130 31,000 -0.00(-6.47%)
Jan 03, 2014 0.0139 0.0139 0.0139 0 +0.00(+15.83%)
Dec 31, 2013 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Dec 30, 2013 0.0120 0.0120 0.0120 0.0120 3,500 +0.00(+0.00%)
Dec 27, 2013 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+0.00%)
Dec 23, 2013 0.0120 0.0120 0.0120 0 +0.00(+14.29%)
Dec 19, 2013 0.0105 0.0105 0.0105 0.0105 0 +0.00(+0.00%)
Dec 17, 2013 0.0105 0.0105 0.0105 0 -0.00(-19.23%)
Dec 16, 2013 0.0129 0.0130 0.0120 0.0130 37,000 +0.00(+8.33%)
Dec 13, 2013 0.0129 0.0129 0.0120 0.0120 0 +0.00(+14.29%)
Dec 12, 2013 0.0120 0.0130 0.0105 0.0105 39,729 -0.00(-12.50%)
Dec 11, 2013 0.0120 0.0130 0.0120 0.0120 128,000 +0.00(+0.00%)
Dec 10, 2013 0.0130 0.0130 0.0120 0.0120 41,800 -0.00(-20.00%)
Dec 09, 2013 0.0150 0.0150 0.0150 0.0150 40,776 +0.00(+2.74%)
Dec 02, 2013 0.0146 0.0146 0.0146 0.0146 0 +0.00(+21.67%)
Nov 26, 2013 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Nov 25, 2013 0.0120 0.0120 0.0120 0.0120 13,521 -0.00(-26.38%)
Nov 21, 2013 0.0163 0.0163 0.0163 0.0163 0 +0.00(+8.67%)
Nov 19, 2013 0.0150 0.0150 0.0150 0 -0.00(-12.28%)
Nov 18, 2013 0.0170 0.0171 0.0170 0.0171 29,000 +0.01(+69.31%)
Nov 15, 2013 0.0133 0.0133 0.0101 0.0101 14,800 -0.01(-34.42%)
Nov 14, 2013 0.0160 0.0160 0.0154 0.0154 26,000 +0.00(+17.56%)
Nov 12, 2013 0.0132 0.0132 0.0131 0.0131 67,600 +0.00(+0.00%)
Nov 11, 2013 0.0150 0.0150 0.0131 0.0131 66,000 -0.00(-12.67%)
Nov 08, 2013 0.0150 0.0173 0.0150 0.0150 87,000 +0.00(+0.00%)
Nov 07, 2013 0.0150 0.0150 0.0150 0.0150 26,000 -0.00(-6.25%)
Nov 06, 2013 0.0140 0.0160 0.0100 0.0160 797,902 +0.00(+6.67%)
Nov 05, 2013 0.0136 0.0160 0.0136 0.0150 138,250 +0.00(+10.29%)
Nov 04, 2013 0.0150 0.0157 0.0136 0.0136 26,000 -0.00(-9.33%)
Nov 01, 2013 0.0150 0.0150 0.0150 0.0150 30,765 +0.00(+20.00%)
Oct 28, 2013 0.0125 0.0125 0.0125 0 -0.00(-7.41%)
Oct 25, 2013 0.0150 0.0150 0.0135 0.0135 144,600 -0.00(-10.00%)
Oct 24, 2013 0.0160 0.0160 0.0150 0.0150 14,500 -0.00(-6.25%)
Oct 23, 2013 0.0160 0.0160 0.0151 0.0160 183,500 +0.00(+6.67%)
Oct 21, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 17, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 16, 2013 0.0150 0.0150 0.0150 0.0150 15,500 +0.00(+0.00%)
Oct 11, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 10, 2013 0.0150 0.0150 0.0150 0.0150 96,000 +0.00(+4.90%)
Oct 09, 2013 0.0160 0.0160 0.0143 0.0143 6,000 -0.01(-26.67%)
Oct 07, 2013 0.0195 0.0195 0.0195 0 +0.00(+30.00%)
Oct 04, 2013 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Oct 02, 2013 0.0150 0.0150 0.0150 0 +0.00(+7.14%)
Oct 01, 2013 0.0170 0.0170 0.0140 0.0140 90,000 -0.01(-28.21%)
Sep 26, 2013 0.0195 0.0195 0.0195 0.0195 0 +0.00(+14.71%)
Sep 24, 2013 0.0170 0.0170 0.0170 0.0170 0 -0.00(-12.82%)
Sep 23, 2013 0.0180 0.0195 0.0180 0.0195 100,000 -0.00(-1.52%)
Sep 20, 2013 0.0170 0.0198 0.0170 0.0198 504,100 +0.00(+16.47%)
Sep 18, 2013 0.0170 0.0170 0.0170 0 +0.01(+41.67%)
Sep 17, 2013 0.0150 0.0150 0.0120 0.0120 70,000 -0.01(-40.00%)
Sep 16, 2013 0.0140 0.0200 0.0140 0.0200 119,065 +0.00(+11.11%)
Sep 13, 2013 0.0200 0.0200 0.0149 0.0180 51,250 +0.01(+80.00%)
Sep 12, 2013 0.0150 0.0150 0.0100 0.0100 270,995 -0.01(-37.50%)
Sep 11, 2013 0.0160 0.0160 0.0160 0.0160 227,005 +0.00(+0.00%)
Sep 06, 2013 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
Sep 05, 2013 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Sep 04, 2013 0.0150 0.0150 0.0150 0.0150 77,400 +0.00(+0.00%)
Sep 03, 2013 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Aug 30, 2013 0.0160 0.0160 0.0150 0.0150 16,000 -0.00(-21.05%)
Aug 29, 2013 0.0150 0.0190 0.0150 0.0190 20,000 +0.00(+26.67%)
Aug 27, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 26, 2013 0.0175 0.0175 0.0150 0.0150 22,933 +0.00(+0.00%)
Aug 22, 2013 0.0150 0.0150 0.0150 0 -0.00(-11.76%)
Aug 20, 2013 0.0170 0.0170 0.0170 0 +0.00(+21.43%)
Aug 15, 2013 0.0140 0.0140 0.0140 0 -0.01(-30.00%)
Aug 14, 2013 0.0200 0.0200 0.0200 0.0200 118,700 +0.00(+8.11%)
Aug 12, 2013 0.0185 0.0185 0.0185 0 +0.00(+8.82%)
Aug 08, 2013 0.0170 0.0170 0.0170 0 -0.00(-5.56%)
Aug 07, 2013 0.0200 0.0200 0.0180 0.0180 11,300 -0.00(-10.00%)
Aug 02, 2013 0.0200 0.0200 0.0200 0 +0.00(+21.21%)
Aug 01, 2013 0.0170 0.0170 0.0165 0.0165 103,265 +0.00(+4.43%)
Jul 31, 2013 0.0158 0.0158 0.0158 0.0158 1,000 +0.00(+0.00%)
Jul 30, 2013 0.0158 0.0158 0.0158 0.0158 500 +0.00(+0.00%)
Jul 25, 2013 0.0158 0.0158 0.0158 0.0158 0 +0.00(+0.00%)
Jul 24, 2013 0.0158 0.0158 0.0158 0.0158 3,300 -0.00(-5.39%)
Jul 19, 2013 0.0167 0.0167 0.0167 0.0167 0 -0.01(-33.20%)
Jul 18, 2013 0.0250 0.0250 0.0250 0.0250 262,689 +0.00(+0.00%)
Jul 17, 2013 0.0134 0.0250 0.0105 0.0250 1,157,460 +0.01(+86.57%)
Jul 16, 2013 0.0134 0.0134 0.0134 0.0134 4,000 +0.00(+0.00%)
Jul 15, 2013 0.0134 0.0134 0.0134 0.0134 967 +0.00(+0.00%)
Jul 10, 2013 0.0134 0.0134 0.0134 0 +0.00(+15.52%)
Jul 09, 2013 0.0200 0.0200 0.0115 0.0116 914,081 -0.01(-42.00%)
Jul 08, 2013 0.0200 0.0200 0.0200 0.0200 165,454 +0.00(+25.00%)
Jul 03, 2013 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jul 02, 2013 0.0180 0.0180 0.0160 0.0160 59,500 +0.00(+0.00%)
Jun 28, 2013 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jun 25, 2013 0.0160 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
Jun 24, 2013 0.0200 0.0200 0.0150 0.0150 5,000 -0.01(-25.00%)
Jun 21, 2013 0.0200 0.0200 0.0200 0.0200 1,500 +0.00(+0.00%)
Jun 20, 2013 0.0150 0.0200 0.0135 0.0200 211,700 +0.01(+33.33%)
Jun 19, 2013 0.0150 0.0150 0.0150 0.0150 29,573 +0.00(+0.00%)
Jun 18, 2013 0.0230 0.0230 0.0150 0.0150 30,700 +0.00(+11.11%)
Jun 17, 2013 0.0135 0.0135 0.0135 0.0135 5,769 +0.00(+3.85%)
Jun 12, 2013 0.0130 0.0130 0.0130 0.0130 0 +0.00(+8.33%)
Jun 11, 2013 0.0120 0.0120 0.0120 0.0120 235,000 +0.00(+0.00%)
Jun 10, 2013 0.0120 0.0120 0.0120 0.0120 10,500 +0.00(+0.00%)
Jun 07, 2013 0.0120 0.0120 0.0120 0.0120 1,000 +0.00(+0.00%)
Jun 06, 2013 0.0115 0.0120 0.0115 0.0120 4,600 +0.00(+4.35%)
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.