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 (%)
May 28, 2015 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
May 27, 2015 0.0110 0.0110 0.0110 0.0110 16,300 +0.00(+0.00%)
May 26, 2015 0.0110 0.0110 0.0110 0.0110 200 -0.00(-15.38%)
May 18, 2015 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
May 15, 2015 0.0130 0.0130 0.0130 0.0130 1,200 -0.00(-23.53%)
May 14, 2015 0.0200 0.0200 0.0170 0.0170 20,000 -0.00(-15.00%)
May 13, 2015 0.0200 0.0200 0.0200 0.0200 97,426 +0.01(+33.33%)
May 12, 2015 0.0156 0.0156 0.0150 0.0150 5,000 +0.00(+0.67%)
May 11, 2015 0.0120 0.0149 0.0120 0.0149 32,263 +0.00(+35.45%)
May 08, 2015 0.0110 0.0110 0.0110 0.0110 38,300 -0.00(-1.79%)
Apr 23, 2015 0.0112 0.0112 0.0112 0 -0.00(-0.88%)
Apr 22, 2015 0.0113 0.0113 0.0113 0.0113 8,500 +0.00(+0.00%)
Apr 21, 2015 0.0113 0.0113 0.0113 0.0113 45,000 +0.00(+2.73%)
Apr 20, 2015 0.0113 0.0113 0.0110 0.0110 35,450 -0.00(-0.90%)
Apr 15, 2015 0.0111 0.0111 0.0111 0 +0.00(+0.00%)
Apr 13, 2015 0.0111 0.0111 0.0111 0 -0.00(-0.45%)
Apr 08, 2015 0.0112 0.0112 0.0112 0 -0.00(-24.15%)
Mar 31, 2015 0.0147 0.0147 0.0147 0 +0.00(+32.43%)
Mar 27, 2015 0.0111 0.0111 0.0111 0 -0.00(-25.00%)
Mar 26, 2015 0.0110 0.0148 0.0110 0.0148 38,750 +0.00(+13.85%)
Mar 23, 2015 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Mar 20, 2015 0.0148 0.0148 0.0130 0.0130 45,000 -0.00(-11.68%)
Mar 18, 2015 0.0147 0.0147 0.0147 0 +0.00(+5.14%)
Mar 13, 2015 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Mar 10, 2015 0.0140 0.0140 0.0140 0 -0.00(-0.32%)
Mar 09, 2015 0.0149 0.0149 0.0140 0.0140 28,700 -0.00(-12.22%)
Mar 06, 2015 0.0180 0.0180 0.0160 0.0160 112,500 -0.00(-10.14%)
Mar 05, 2015 0.0175 0.0178 0.0160 0.0178 53,750 -0.00(-1.08%)
Mar 04, 2015 0.0161 0.0161 0.0180 0 +0.00(+11.80%)
Mar 03, 2015 0.0161 0.0161 0.0161 0 -0.00(-0.59%)
Mar 02, 2015 0.0180 0.0180 0.0162 0.0162 32,100 -0.00(-19.02%)
Feb 27, 2015 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+11.11%)
Feb 26, 2015 0.0180 0.0180 0.0180 0.0180 31,100 +0.00(+27.66%)
Feb 25, 2015 0.0141 0.0141 0.0141 0.0141 5,100 -0.00(-6.00%)
Feb 23, 2015 0.0150 0.0150 0.0150 0 -0.00(-23.70%)
Feb 20, 2015 0.0200 0.0200 0.0151 0.0197 43,300 -0.00(-1.70%)
Feb 19, 2015 0.0208 0.0210 0.0200 0.0200 120,000 +0.00(+0.00%)
Feb 18, 2015 0.0200 0.0240 0.0200 0.0200 155,494 +0.00(+0.00%)
Feb 17, 2015 0.0200 0.0200 0.0198 0.0200 39,306 +0.00(+5.26%)
Feb 13, 2015 0.0190 0.0190 0.0190 0 +0.00(+11.76%)
Feb 12, 2015 0.0101 0.0170 0.0101 0.0170 738,369 +0.01(+70.00%)
Feb 11, 2015 0.0120 0.0120 0.0100 0.0100 282,720 -0.00(-16.67%)
Feb 10, 2015 0.0100 0.0120 0.0100 0.0120 305,649 +0.00(+20.00%)
Feb 09, 2015 0.0100 0.0100 0.0100 0.0100 27,500 +0.00(+0.00%)
Feb 06, 2015 0.0060 0.0100 0.0059 0.0100 355,659 +0.01(+100.00%)
Feb 05, 2015 0.0055 0.0055 0.0045 0.0050 352,250 +0.00(+11.11%)
Feb 04, 2015 0.0045 0.0045 0.0045 0.0045 13,150 +0.00(+9.76%)
Feb 03, 2015 0.0060 0.0060 0.0041 0.0041 216,233 -0.00(-31.67%)
Feb 02, 2015 0.0060 0.0060 0.0060 0.0060 44,000 +0.00(+0.00%)
Jan 30, 2015 0.0060 0.0060 0.0060 0.0060 1,535 +0.00(+0.00%)
Jan 26, 2015 0.0060 0.0060 0.0060 0 -0.00(-25.00%)
Jan 23, 2015 0.0080 0.0080 0.0080 0.0080 167,818 +0.00(+0.00%)
Jan 22, 2015 0.0080 0.0080 0.0080 0.0080 2,750 -0.00(-18.37%)
Jan 21, 2015 0.0098 0.0098 0.0098 0.0098 5,793 -0.00(-8.41%)
Jan 20, 2015 0.0107 0.0107 0.0107 0.0107 1,000 +0.00(+33.75%)
Jan 16, 2015 0.0080 0.0080 0.0080 0 +0.00(+56.86%)
Jan 09, 2015 0.0051 0.0051 0.0051 0 +0.00(+2.00%)
Jan 08, 2015 0.0060 0.0060 0.0050 0.0050 400 -0.00(-28.57%)
Jan 06, 2015 0.0070 0.0070 0.0070 0 +0.00(+66.67%)
Jan 05, 2015 0.0042 0.0042 0.0042 0.0042 21,800 +0.00(+0.00%)
Jan 02, 2015 0.0042 0.0042 0.0042 0.0042 7,500 +0.00(+2.44%)
Dec 31, 2014 0.0041 0.0041 0.0041 0 +0.00(+32.26%)
Dec 30, 2014 0.0032 0.0038 0.0031 0.0031 45,670 -0.00(-3.13%)
Dec 29, 2014 0.0060 0.0060 0.0032 0.0032 189,930 -0.00(-46.67%)
Dec 26, 2014 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+50.00%)
Dec 24, 2014 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Dec 23, 2014 0.0040 0.0046 0.0040 0.0040 1,000 +0.00(+0.00%)
Dec 18, 2014 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
Dec 16, 2014 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 15, 2014 0.0030 0.0030 0.0030 0.0030 200 +0.00(+15.38%)
Dec 12, 2014 0.0028 0.0028 0.0026 0.0026 50,000 +0.00(+0.00%)
Dec 11, 2014 0.0050 0.0050 0.0025 0.0026 544,568 -0.00(-56.67%)
Dec 08, 2014 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 04, 2014 0.0060 0.0060 0.0060 0 +0.00(+1.69%)
Dec 03, 2014 0.0059 0.0059 0.0059 0.0059 6,666 -0.00(-1.67%)
Dec 02, 2014 0.0065 0.0065 0.0060 0.0060 70,000 -0.00(-7.69%)
Dec 01, 2014 0.0065 0.0065 0.0065 0.0065 5,000 -0.00(-7.14%)
Nov 24, 2014 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Nov 21, 2014 0.0060 0.0060 0.0060 0.0060 3,000 +0.00(+0.00%)
Nov 19, 2014 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Nov 18, 2014 0.0081 0.0081 0.0040 0.0060 685,500 -0.01(-45.95%)
Nov 17, 2014 0.0111 0.0081 0.0111 102,292 +0.00(+37.04%)
Nov 14, 2014 0.0081 0.0081 0.0081 0.0081 200 -0.00(-10.99%)
Nov 13, 2014 0.0090 0.0091 0.0090 0.0091 62,500 -0.00(-8.08%)
Nov 11, 2014 0.0099 0.0099 0.0099 0 +0.00(+2.06%)
Nov 07, 2014 0.0097 0.0097 0.0097 0 +0.00(+19.75%)
Nov 06, 2014 0.0081 0.0081 0.0081 0.0081 2,158 -0.00(-18.18%)
Nov 05, 2014 0.0082 0.0099 0.0081 0.0099 154,534 +0.00(+23.75%)
Oct 31, 2014 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Oct 29, 2014 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Oct 28, 2014 0.0095 0.0095 0.0090 0.0090 115,977 +0.00(+0.00%)
Oct 27, 2014 0.0090 0.0090 0.0090 0.0090 1,000 +0.00(+0.00%)
Oct 24, 2014 0.0090 0.0090 0.0090 0.0090 5,000 +0.00(+0.00%)
Oct 22, 2014 0.0090 0.0090 0.0090 0.0090 2,642 +0.00(+0.00%)
Oct 15, 2014 0.0090 0.0090 0.0090 0.0090 103,000 +0.00(+0.00%)
Oct 14, 2014 0.0090 0.0090 0.0090 0.0090 3,000 +0.00(+0.00%)
Oct 07, 2014 0.0090 0.0090 0.0090 0 -0.00(-25.00%)
Sep 24, 2014 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Sep 23, 2014 0.0120 0.0120 0.0120 0.0120 1,000 +0.00(+0.00%)
Sep 22, 2014 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+0.00%)
Sep 18, 2014 0.0120 0.0120 0.0120 0 +0.00(+18.81%)
Sep 17, 2014 0.0101 0.0101 0.0101 0.0101 2,700 +0.00(+0.00%)
Sep 11, 2014 0.0101 0.0101 0.0101 0 +0.00(+2.02%)
Sep 04, 2014 0.0099 0.0099 0.0099 0 +0.00(+1.02%)
Aug 25, 2014 0.0098 0.0098 0.0098 0 +0.00(+2.08%)
Aug 22, 2014 0.0096 0.0096 0.0096 0.0096 3,065 +0.00(+0.00%)
Aug 18, 2014 0.0096 0.0096 0.0096 0 +0.00(+1.05%)
Aug 12, 2014 0.0095 0.0095 0.0095 0 -0.00(-22.13%)
Aug 11, 2014 0.0117 0.0122 0.0117 0.0122 98,000 +0.00(+35.56%)
Jul 31, 2014 0.0090 0.0090 0.0090 0 -0.00(-5.26%)
Jul 29, 2014 0.0095 0.0095 0.0095 0 -0.00(-5.00%)
Jul 25, 2014 0.0100 0.0100 0.0100 0.0100 30,000 +0.00(+11.11%)
Jul 24, 2014 0.0080 0.0090 0.0080 0.0090 3,250 +0.00(+12.50%)
Jul 23, 2014 0.0093 0.0093 0.0080 0.0080 100,000 -0.00(-23.08%)
Jul 22, 2014 0.0101 0.0104 0.0101 0.0104 20,500 +0.00(+13.04%)
Jul 21, 2014 0.0095 0.0095 0.0092 0.0092 16,000 -0.00(-3.16%)
Jul 18, 2014 0.0140 0.0140 0.0095 0.0095 10,500 -0.00(-20.83%)
Jul 16, 2014 0.0120 0.0120 0.0120 0 -0.00(-14.29%)
Jul 14, 2014 0.0140 0.0140 0.0140 0 +0.00(+38.61%)
Jul 10, 2014 0.0101 0.0101 0.0101 0 -0.00(-27.86%)
Jul 08, 2014 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jul 07, 2014 0.0110 0.0140 0.0110 0.0140 352,300 +0.01(+75.00%)
Jul 02, 2014 0.0080 0.0080 0.0080 0 -0.00(-27.27%)
Jun 30, 2014 0.0110 0.0110 0.0110 0 +0.00(+13.40%)
Jun 27, 2014 0.0097 0.0097 0.0097 0.0097 16,600 +0.00(+21.25%)
Jun 24, 2014 0.0080 0.0080 0.0080 0 -0.00(-1.23%)
Jun 23, 2014 0.0106 0.0106 0.0081 0.0081 192,013 +0.00(+1.25%)
Jun 18, 2014 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Jun 16, 2014 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Jun 12, 2014 0.0100 0.0100 0.0100 0 +0.00(+25.00%)
Jun 06, 2014 0.0080 0.0080 0.0080 0 -0.00(-5.88%)
Jun 05, 2014 0.0081 0.0085 0.0081 0.0085 105,000 +0.00(+1.19%)
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.