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 )

0.9200 +0.0200 (+2.22%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 17, 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, 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%)
Mar 01, 2018 0.0040 0.0040 0.0035 0.0035 167,000 -0.00(-12.50%)
Feb 28, 2018 0.0040 0.0040 0.0040 0.0040 45,000 +0.00(+0.00%)
Feb 27, 2018 0.0035 0.0045 0.0035 0.0040 405,409 +0.00(+81.82%)
Feb 26, 2018 0.0022 0.0022 0.0022 0.0022 2,390 -0.00(-53.19%)
Feb 22, 2018 0.0047 0.0047 0.0047 0 +0.00(+0.00%)
Feb 21, 2018 0.0047 0.0047 0.0047 0.0047 50,000 +0.00(+23.68%)
Feb 20, 2018 0.0033 0.0038 0.0033 0.0038 477,200 +0.00(+90.00%)
Feb 16, 2018 0.0020 0.0020 0.0020 0 -0.00(-47.37%)
Feb 15, 2018 0.0038 0.0038 0.0038 0.0038 6,181 +0.00(+0.00%)
Feb 14, 2018 0.0030 0.0038 0.0030 0.0038 97,372 +0.00(+26.67%)
Feb 08, 2018 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Feb 06, 2018 0.0030 0.0030 0.0030 0 -0.00(-21.05%)
Feb 05, 2018 0.0038 0.0038 0.0038 0.0038 60,000 +0.00(+26.67%)
Jan 30, 2018 0.0030 0.0030 0.0030 0 -0.00(-40.00%)
Jan 25, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.40%)
Jan 24, 2018 0.0030 0.0050 0.0030 0.0050 380,000 +0.00(+71.72%)
Jan 23, 2018 0.0022 0.0029 0.0022 0.0029 60,100 +0.00(+16.00%)
Jan 22, 2018 0.0025 0.0025 0.0025 0.0025 16,000 +0.00(+19.05%)
Jan 19, 2018 0.0021 0.0021 0.0021 0.0021 2,000 -0.00(-30.00%)
Jan 16, 2018 0.0030 0.0030 0.0030 0 +0.00(+36.36%)
Jan 12, 2018 0.0022 0.0022 0.0022 0 -0.00(-26.67%)
Jan 11, 2018 0.0030 0.0030 0.0030 0.0030 171,983 +0.00(+0.00%)
Jan 10, 2018 0.0030 0.0030 0.0030 180,950 +0.00(+0.00%)
Jan 09, 2018 0.0030 0.0030 0.0030 180,950 +0.00(+50.00%)
Dec 28, 2017 0.0020 0.0020 0.0020 0 +0.00(+33.33%)
Dec 27, 2017 0.0021 0.0021 0.0015 0.0015 1,620,769 -0.00(-28.57%)
Dec 26, 2017 0.0021 0.0021 0.0021 0.0021 3,000 -0.00(-32.26%)
Dec 21, 2017 0.0031 0.0031 0.0031 0 -0.00(-3.13%)
Dec 20, 2017 0.0031 0.0032 0.0031 0.0032 166,812 -0.00(-13.51%)
Dec 19, 2017 0.0036 0.0037 0.0031 0.0037 66,010 +0.00(+0.00%)
Dec 15, 2017 0.0037 0.0037 0.0037 0 -0.00(-26.00%)
Dec 14, 2017 0.0027 0.0050 0.0027 0.0050 795,736 +0.00(+85.19%)
Dec 12, 2017 0.0027 0.0027 0.0027 0 +0.00(+107.69%)
Dec 06, 2017 0.0013 0.0013 0.0013 0 -0.00(-19.75%)
Dec 04, 2017 0.0016 0.0016 0.0016 0 -0.00(-42.14%)
Nov 30, 2017 0.0028 0.0028 0.0028 0 +0.00(+0.32%)
Nov 28, 2017 0.0028 0.0028 0.0028 0 +0.00(+32.90%)
Nov 21, 2017 0.0021 0.0021 0.0021 0 -0.00(-24.81%)
Nov 20, 2017 0.0020 0.0028 0.0020 0.0028 7,500 +0.00(+39.65%)
Nov 15, 2017 0.0020 0.0020 0.0020 0 -0.00(-33.33%)
Nov 13, 2017 0.0030 0.0030 0.0030 0 -0.00(-9.09%)
Nov 10, 2017 0.0033 0.0033 0.0033 0.0033 14,000 +0.00(+10.00%)
Nov 09, 2017 0.0028 0.0030 0.0028 0.0030 45,000 +0.00(+7.14%)
Nov 08, 2017 0.0028 0.0028 0.0028 0.0028 5,166 +0.00(+0.00%)
Nov 07, 2017 0.0045 0.0045 0.0028 0.0028 194,444 -0.00(-12.50%)
Nov 06, 2017 0.0032 0.0032 0.0032 0.0032 22,000 +0.00(+3.23%)
Nov 03, 2017 0.0025 0.0031 0.0025 0.0031 544,000 +0.00(+24.00%)
Nov 02, 2017 0.0022 0.0025 0.0022 0.0025 55,200 +0.00(+12.11%)
Oct 27, 2017 0.0022 0.0022 0.0022 0 -0.00(-10.80%)
Oct 26, 2017 0.0022 0.0025 0.0020 0.0025 230,500 +0.00(+25.00%)
Oct 18, 2017 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Oct 17, 2017 0.0020 0.0020 0.0020 0.0020 350,000 -0.00(-9.09%)
Oct 16, 2017 0.0020 0.0022 0.0020 0.0022 95,000 +0.00(+10.00%)
Oct 13, 2017 0.0020 0.0020 0.0020 0.0020 150,000 +0.00(+25.00%)
Oct 11, 2017 0.0016 0.0016 0.0016 0 -0.00(-38.46%)
Oct 04, 2017 0.0026 0.0026 0.0026 0 -0.00(-16.13%)
Sep 27, 2017 0.0031 0.0031 0.0031 0 -0.00(-22.50%)
Sep 26, 2017 0.0040 0.0040 0.0040 0.0040 325,000 +0.00(+29.03%)
Sep 25, 2017 0.0044 0.0045 0.0031 0.0031 36,500 -0.00(-31.11%)
Sep 19, 2017 0.0045 0.0045 0.0045 0 +0.00(+12.50%)
Sep 06, 2017 0.0040 0.0040 0.0040 0 +0.00(+8.75%)
Sep 01, 2017 0.0037 0.0037 0.0037 0 -0.00(-8.05%)
Aug 30, 2017 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Aug 29, 2017 0.0027 0.0035 0.0027 0.0035 53,211 +0.00(+16.67%)
Aug 16, 2017 0.0030 0.0030 0.0030 0 -0.00(-18.92%)
Aug 15, 2017 0.0037 0.0037 0.0037 0.0037 125,889 -0.00(-2.63%)
Aug 14, 2017 0.0030 0.0038 0.0030 0.0038 312,896 +0.00(+52.00%)
Aug 10, 2017 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Aug 09, 2017 0.0020 0.0025 0.0020 0.0025 50,000 +0.00(+47.06%)
Aug 08, 2017 0.0017 0.0017 0.0017 0.0017 3,000 -0.00(-46.68%)
Aug 04, 2017 0.0032 0.0032 0.0032 0 +0.00(+67.09%)
Aug 03, 2017 0.0008 0.0019 0.0008 0.0019 96,580 +0.00(+27.20%)
Aug 01, 2017 0.0015 0.0015 0.0015 0 -0.00(-11.76%)
Jul 27, 2017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jul 26, 2017 0.0016 0.0017 0.0016 0.0017 12,600 +0.00(+6.25%)
Jul 24, 2017 0.0016 0.0016 0.0016 0 -0.00(-0.56%)
Jul 21, 2017 0.0016 0.0016 0.0016 0.0016 3,250 -0.00(-19.55%)
Jul 20, 2017 0.0020 0.0020 0.0020 0.0020 261,000 +0.00(+0.00%)
Jul 18, 2017 0.0020 0.0020 0.0020 0 +0.00(+25.00%)
Jul 17, 2017 0.0016 0.0016 0.0016 0.0016 22,000 +0.00(+0.00%)
Jul 12, 2017 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
Jul 03, 2017 0.0015 0.0015 0.0015 0 -0.00(-34.98%)
Jun 29, 2017 0.0023 0.0023 0.0023 0 +0.00(+9.86%)
Jun 28, 2017 0.0021 0.0021 0.0021 0.0021 1,000 +0.00(+0.00%)
Jun 21, 2017 0.0021 0.0021 0.0021 0 -0.00(-16.00%)
Jun 20, 2017 0.0025 0.0025 0.0025 0.0025 3,500 +0.00(+0.00%)
Jun 19, 2017 0.0025 0.0025 0.0025 0.0025 1,204 -0.00(-6.05%)
Jun 14, 2017 0.0027 0.0027 0.0027 0 -0.00(-21.74%)
Jun 12, 2017 0.0034 0.0034 0.0034 0 +0.00(+36.00%)
Jun 07, 2017 0.0025 0.0025 0.0025 0 -0.00(-16.67%)
Jun 05, 2017 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jun 02, 2017 0.0030 0.0030 0.0030 0.0030 13,091 -0.00(-14.16%)
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.