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 )

0.4205 -0.0085 (-1.98%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 24, 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 (%)
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%)
Sep 03, 2024 0.3700 0.4100 0.3485 0.3580 66,101 -0.05(-12.68%)
Aug 30, 2024 0.4200 0.4200 0.4010 0.4100 13,844 -0.03(-6.82%)
Aug 29, 2024 0.4600 0.4600 0.4300 0.4400 14,150 -0.03(-6.38%)
Aug 28, 2024 0.4178 0.4700 0.4178 0.4700 5,333 +0.05(+12.47%)
Aug 27, 2024 0.4400 0.4500 0.4100 0.4179 30,549 -0.04(-9.15%)
Aug 26, 2024 0.4700 0.4800 0.4600 0.4600 27,700 -0.01(-1.27%)
Aug 23, 2024 0.4800 0.4800 0.4600 0.4659 28,605 -0.03(-6.82%)
Aug 22, 2024 0.4930 0.5000 0.4930 0.5000 4,000 +0.01(+2.04%)
Aug 21, 2024 0.4900 0.4900 0.4900 0.4900 2,697 -0.01(-2.00%)
Aug 20, 2024 0.5000 0.5000 0.5000 0.5000 1,098 +0.00(+0.00%)
Aug 19, 2024 0.4936 0.5200 0.4810 0.5000 28,980 -0.00(-0.56%)
Aug 16, 2024 0.5992 0.5992 0.4374 0.5028 186,017 -0.11(-17.36%)
Aug 15, 2024 0.6440 0.6440 0.6084 0.6084 9,819 -0.03(-4.49%)
Aug 13, 2024 0.6370 59 -0.02(-3.48%)
Aug 12, 2024 0.6800 0.6800 0.6267 0.6600 37,348 +0.00(+0.00%)
Aug 09, 2024 0.6650 0.6800 0.6500 0.6600 10,264 -0.02(-2.94%)
Aug 08, 2024 0.6600 0.6800 0.6600 0.6800 13,552 +0.05(+7.77%)
Aug 07, 2024 0.6800 0.6800 0.6310 0.6310 11,188 +0.04(+6.95%)
Aug 06, 2024 0.6896 0.6896 0.5900 0.5900 10,330 -0.09(-13.18%)
Aug 05, 2024 0.6742 0.7097 0.6064 0.6796 38,897 -0.01(-0.79%)
Aug 02, 2024 0.6820 0.6850 0.6820 0.6850 1,076 +0.01(+0.74%)
Aug 01, 2024 0.7170 0.7170 0.6765 0.6800 28,472 -0.04(-5.56%)
Jul 31, 2024 0.7200 0.7200 0.7100 0.7200 1,415 +0.00(+0.00%)
Jul 30, 2024 0.7300 0.7300 0.7200 0.7200 1,258 +0.02(+2.71%)
Jul 29, 2024 0.6676 0.7010 0.6676 0.7010 29,463 +0.02(+3.55%)
Jul 26, 2024 0.7110 0.7110 0.6670 0.6770 24,197 -0.03(-4.65%)
Jul 25, 2024 0.7300 0.7300 0.7091 0.7100 7,691 -0.02(-2.74%)
Jul 24, 2024 0.7300 0.7325 0.7100 0.7300 6,028 -0.00(-0.18%)
Jul 23, 2024 0.8300 0.8300 0.7140 0.7313 46,697 -0.13(-14.99%)
Jul 22, 2024 0.8449 0.8878 0.8449 0.8603 8,483 +0.03(+4.14%)
Jul 19, 2024 0.9119 0.9119 0.8261 0.8261 58,120 -0.08(-9.27%)
Jul 18, 2024 0.9105 0.9105 0.9105 0.9105 3,000 -0.00(-0.49%)
Jul 17, 2024 0.9200 0.9200 0.9128 0.9150 1,525 -0.01(-0.54%)
Jul 16, 2024 0.9200 0.9200 0.9200 0.9200 1,080 +0.01(+0.78%)
Jul 15, 2024 0.9129 0.9129 0.9129 0.9129 350 +0.00(+0.21%)
Jul 12, 2024 0.9120 0.9158 0.9110 0.9110 18,125 +0.00(+0.00%)
Jul 11, 2024 0.9183 0.9200 0.9110 0.9110 6,914 -0.01(-1.41%)
Jul 10, 2024 0.9200 0.9240 0.9200 0.9240 963 +0.00(+0.43%)
Jul 09, 2024 0.9197 0.9200 0.9137 0.9200 5,420 -0.01(-1.08%)
Jul 08, 2024 0.9305 0.9305 0.9110 0.9300 11,507 +0.00(+0.00%)
Jul 05, 2024 0.9250 0.9400 0.9250 0.9300 14,343 +0.01(+0.54%)
Jul 03, 2024 0.9250 0.9250 0.9250 0.9250 187 +0.00(+0.41%)
Jul 02, 2024 0.9110 0.9212 0.9110 0.9212 6,966 +0.01(+1.12%)
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.