Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Global Clean Energy Holdings Inc (OP: GCEH )

0.9875 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EST, Nov 27, 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 27, 2024 0.9500 0.9875 0.9000 0.9875 12,818 +0.08(+9.12%)
Nov 26, 2024 0.9200 0.9200 0.8900 0.9050 3,180 +0.01(+0.56%)
Nov 22, 2024 0.9000 30 +0.03(+3.99%)
Nov 21, 2024 0.8741 0.9000 0.8651 0.8655 8,452 +0.00(+0.03%)
Nov 20, 2024 0.8738 0.9000 0.8651 0.8652 12,819 -0.01(-1.13%)
Nov 19, 2024 0.9000 0.9000 0.8651 0.8751 3,186 +0.01(+0.59%)
Nov 18, 2024 0.8651 0.8851 0.8651 0.8700 8,713 -0.03(-3.03%)
Nov 15, 2024 0.8972 0.8972 0.8972 0.8972 500 -0.08(-8.15%)
Nov 14, 2024 0.8650 0.9900 0.8650 0.9768 3,295 +0.09(+10.37%)
Nov 12, 2024 0.8850 53 -0.11(-11.50%)
Nov 11, 2024 1.000 1.010 1.000 1.000 8,836 +0.04(+3.76%)
Nov 08, 2024 1.000 1.000 0.8050 0.9638 1,845 +0.01(+1.45%)
Nov 07, 2024 0.9635 0.9635 0.9500 0.9500 6,790 +0.00(+0.16%)
Nov 06, 2024 1.000 1.000 0.9485 0.9485 522 -0.01(-1.20%)
Nov 05, 2024 0.9900 1.000 0.8500 0.9600 11,410 +0.01(+1.05%)
Nov 04, 2024 0.9500 0.9500 0.9500 0.9500 558 +0.05(+5.56%)
Nov 01, 2024 1.000 1.000 0.9000 0.9000 9,468 -0.10(-10.00%)
Oct 31, 2024 1.079 1.090 0.9800 1.000 14,387 -0.02(-1.96%)
Oct 30, 2024 1.000 1.070 0.9700 1.020 41,280 +0.12(+13.33%)
Oct 29, 2024 0.8500 1.090 0.8000 0.9000 29,097 +0.05(+5.88%)
Oct 28, 2024 0.6400 0.9504 0.6400 0.8500 30,681 +0.24(+39.34%)
Oct 25, 2024 0.6400 0.6400 0.6100 0.6100 29,157 -0.03(-4.69%)
Oct 24, 2024 0.6400 0.6400 0.6400 0.6400 2,500 +0.02(+3.23%)
Oct 23, 2024 0.5690 0.6450 0.5690 0.6200 12,855 +0.05(+9.33%)
Oct 22, 2024 0.4345 0.5671 0.4345 0.5671 62,340 +0.16(+39.68%)
Oct 21, 2024 0.3800 0.4200 0.3800 0.4060 1,368 -0.03(-6.56%)
Oct 18, 2024 0.3230 0.4370 0.3230 0.4345 5,235 +0.05(+14.34%)
Oct 17, 2024 0.4000 0.4000 0.3800 0.3800 3,623 -0.01(-3.60%)
Oct 16, 2024 0.4070 0.4285 0.3942 0.3942 18,524 -0.03(-8.11%)
Oct 14, 2024 0.4290 0 +0.02(+5.41%)
Oct 11, 2024 0.4070 0.4070 0.4070 0.4070 607 +0.00(+0.00%)
Oct 10, 2024 0.4070 0.4070 0.4070 0.4070 140 -0.02(-5.02%)
Oct 09, 2024 0.4170 0.4285 0.4170 0.4285 900 +0.01(+2.02%)
Oct 08, 2024 0.4380 0.4452 0.4200 0.4200 6,800 -0.03(-6.35%)
Oct 07, 2024 0.4485 0.4485 0.4485 0.4485 600 +0.03(+6.79%)
Oct 04, 2024 0.4500 0.4500 0.4200 0.4200 24,931 -0.04(-8.28%)
Oct 03, 2024 0.4300 0.4900 0.4300 0.4579 2,697 +0.03(+6.49%)
Oct 02, 2024 0.4300 0.4300 0.4300 0.4300 1,070 +0.00(+0.00%)
Oct 01, 2024 0.4300 0.4300 0.4150 0.4300 2,250 +0.00(+0.00%)
Sep 30, 2024 0.4920 0.4920 0.4300 0.4300 13,115 +0.00(+0.00%)
Sep 27, 2024 0.4192 0.4300 0.4030 0.4300 12,200 +0.02(+4.24%)
Sep 26, 2024 0.4085 0.4280 0.4085 0.4125 6,355 -0.02(-3.62%)
Sep 25, 2024 0.4065 0.4280 0.4020 0.4280 28,680 +0.01(+1.78%)
Sep 24, 2024 0.4205 0.4205 0.4205 0.4205 500 -0.01(-1.98%)
Sep 23, 2024 0.3950 0.4290 0.3950 0.4290 200 +0.03(+7.79%)
Sep 20, 2024 0.3710 0.4000 0.3700 0.3980 16,986 -0.00(-0.50%)
Sep 19, 2024 0.4300 0.4300 0.3670 0.4000 58,952 -0.03(-6.98%)
Sep 18, 2024 0.4300 0.4300 0.4030 0.4300 26,353 +0.00(+0.94%)
Sep 17, 2024 0.4082 0.4260 0.3906 0.4260 12,195 +0.03(+8.67%)
Sep 16, 2024 0.3900 0.3920 0.3500 0.3920 17,566 +0.06(+16.63%)
Sep 13, 2024 0.2708 0.3361 0.2708 0.3361 28,451 +0.09(+36.07%)
Sep 12, 2024 0.2000 0.2800 0.1950 0.2470 54,561 +0.07(+37.22%)
Sep 11, 2024 0.1720 0.1800 0.1700 0.1800 22,808 +0.01(+5.14%)
Sep 10, 2024 0.1720 0.1720 0.1660 0.1712 30,959 -0.00(-0.47%)
Sep 09, 2024 0.2090 0.2090 0.1720 0.1720 48,144 -0.01(-6.52%)
Sep 06, 2024 0.2800 0.2941 0.1816 0.1840 84,377 -0.10(-34.17%)
Sep 05, 2024 0.3000 0.3000 0.2450 0.2795 39,586 +0.01(+3.14%)
Sep 04, 2024 0.3500 0.3500 0.2710 0.2710 78,340 -0.09(-24.30%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.