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 (%)
Aug 31, 2020 0.2300 0.2400 0.2200 0.2300 111,951 +0.00(+1.55%)
Aug 28, 2020 0.2330 0.2398 0.2200 0.2265 21,500 +0.01(+2.95%)
Aug 27, 2020 0.2465 0.2465 0.2200 0.2200 67,082 +0.00(+0.00%)
Aug 26, 2020 0.2400 0.2400 0.2150 0.2200 152,360 -0.02(-10.20%)
Aug 25, 2020 0.2400 0.2450 0.2100 0.2450 197,810 +0.01(+2.08%)
Aug 24, 2020 0.2495 0.2495 0.2200 0.2400 197,819 +0.01(+4.35%)
Aug 21, 2020 0.2600 0.2600 0.2250 0.2300 183,800 -0.02(-7.07%)
Aug 20, 2020 0.2150 0.2680 0.2150 0.2475 252,043 +0.02(+7.61%)
Aug 19, 2020 0.2450 0.2500 0.2300 0.2300 136,968 -0.02(-8.00%)
Aug 18, 2020 0.2500 0.2500 0.2250 0.2500 102,095 +0.00(+0.00%)
Aug 17, 2020 0.2400 0.2500 0.2112 0.2500 176,654 +0.02(+8.70%)
Aug 14, 2020 0.2120 0.2500 0.2005 0.2300 512,500 +0.03(+13.30%)
Aug 13, 2020 0.2375 0.2700 0.2000 0.2030 669,076 -0.04(-15.42%)
Aug 12, 2020 0.3200 0.3950 0.2400 0.2400 2,745,754 -0.05(-18.31%)
Aug 11, 2020 0.0980 0.3000 0.0850 0.2938 3,893,791 +0.20(+229.37%)
Aug 10, 2020 0.0893 0.0960 0.0846 0.0892 152,300 +0.00(+0.79%)
Aug 07, 2020 0.0900 0.0980 0.0845 0.0885 18,000 -0.01(-9.60%)
Aug 06, 2020 0.0960 0.0980 0.0790 0.0979 190,847 +0.00(+3.05%)
Aug 05, 2020 0.0900 0.0980 0.0900 0.0950 162,112 +0.01(+7.59%)
Aug 04, 2020 0.0780 0.0983 0.0780 0.0883 22,450 +0.00(+2.91%)
Aug 03, 2020 0.0985 0.0985 0.0790 0.0858 31,484 +0.00(+0.94%)
Jul 31, 2020 0.0800 0.0850 0.0800 0.0850 26,000 -0.00(-1.16%)
Jul 30, 2020 0.0960 0.0970 0.0860 0.0860 87,937 -0.01(-10.42%)
Jul 29, 2020 0.0990 0.0990 0.0860 0.0960 225,175 +0.01(+6.67%)
Jul 28, 2020 0.0940 0.0985 0.0900 0.0900 98,764 +0.00(+0.00%)
Jul 27, 2020 0.0958 0.0958 0.0855 0.0900 10,000 +0.00(+5.88%)
Jul 24, 2020 0.0900 0.0900 0.0850 0.0850 65,300 -0.00(-3.74%)
Jul 23, 2020 0.0900 0.0900 0.0810 0.0883 55,000 -0.00(-1.89%)
Jul 22, 2020 0.0872 0.0920 0.0872 0.0900 77,998 +0.00(+0.45%)
Jul 21, 2020 0.0920 0.0920 0.0820 0.0896 51,950 -0.00(-2.61%)
Jul 20, 2020 0.0968 0.0968 0.0910 0.0920 33,051 +0.00(+2.34%)
Jul 17, 2020 0.0930 0.0930 0.0770 0.0899 44,100 -0.00(-2.18%)
Jul 16, 2020 0.0910 0.0928 0.0875 0.0919 25,550 +0.01(+14.87%)
Jul 15, 2020 0.0800 0.0865 0.0770 0.0800 39,207 -0.00(-5.44%)
Jul 14, 2020 0.0885 0.0885 0.0800 0.0846 31,281 +0.01(+9.87%)
Jul 13, 2020 0.0850 0.0930 0.0770 0.0770 805,551 -0.02(-17.20%)
Jul 10, 2020 0.0895 0.0930 0.0895 0.0930 74,500 +0.01(+11.64%)
Jul 09, 2020 0.0896 0.0896 0.0833 0.0833 53,250 +0.00(+0.97%)
Jul 08, 2020 0.0820 0.0900 0.0820 0.0825 15,100 +0.00(+0.00%)
Jul 07, 2020 0.0841 0.0855 0.0825 0.0825 123,212 -0.00(-1.79%)
Jul 06, 2020 0.0850 0.0870 0.0840 0.0840 76,018 -0.00(-0.24%)
Jul 02, 2020 0.0915 0.0950 0.0842 0.0842 85,700 -0.00(-0.94%)
Jul 01, 2020 0.0850 0.0850 0.0850 0.0850 33,400 -0.01(-7.10%)
Jun 30, 2020 0.0900 0.0915 0.0850 0.0915 53,332 +0.00(+1.67%)
Jun 29, 2020 0.0900 0.0900 0.0855 0.0900 77,569 +0.00(+0.00%)
Jun 26, 2020 0.0863 0.0900 0.0825 0.0900 20,500 +0.00(+0.00%)
Jun 25, 2020 0.0900 0.0900 0.0825 0.0900 33,500 -0.00(-3.74%)
Jun 24, 2020 0.0940 0.0940 0.0800 0.0935 91,045 +0.00(+1.08%)
Jun 23, 2020 0.0863 0.0925 0.0863 0.0925 50,806 +0.00(+2.78%)
Jun 22, 2020 0.0800 0.0900 0.0800 0.0900 60,110 +0.00(+0.78%)
Jun 19, 2020 0.0820 0.0893 0.0800 0.0893 28,300 +0.01(+9.44%)
Jun 18, 2020 0.0793 0.0900 0.0770 0.0816 96,885 +0.00(+5.97%)
Jun 17, 2020 0.0900 0.0900 0.0684 0.0770 241,968 -0.01(-14.44%)
Jun 16, 2020 0.0850 0.0900 0.0600 0.0900 137,179 +0.01(+20.00%)
Jun 15, 2020 0.0955 0.0955 0.0600 0.0750 58,483 -0.01(-16.67%)
Jun 12, 2020 0.0853 0.0900 0.0800 0.0900 153,700 +0.01(+9.09%)
Jun 11, 2020 0.0935 0.0935 0.0825 0.0825 26,435 -0.00(-1.79%)
Jun 10, 2020 0.0979 0.0979 0.0840 0.0840 44,700 +0.00(+3.07%)
Jun 09, 2020 0.0870 0.0920 0.0815 0.0815 106,140 -0.00(-0.61%)
Jun 08, 2020 0.0805 0.0995 0.0805 0.0820 278,623 +0.00(+1.11%)
Jun 05, 2020 0.0958 0.0958 0.0810 0.0811 223,500 -0.01(-7.31%)
Jun 04, 2020 0.0800 0.0920 0.0800 0.0875 182,300 +0.01(+8.02%)
Jun 03, 2020 0.0900 0.0950 0.0810 0.0810 115,421 -0.01(-10.00%)
Jun 02, 2020 0.0950 0.0950 0.0800 0.0900 168,304 -0.01(-5.26%)
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.