U.S. markets close in 5 hours 52 minutes

Global Clean Energy Holdings, Inc. (GCEH)

OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.92000.0000 (0.00%)
A partir del 01:58PM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 20240.90000.92000.90000.92000.92007,622
14 jun 20240.90000.90000.90000.90000.90002,000
13 jun 20240.92000.92000.92000.92000.9200-
12 jun 20240.91140.92000.89900.92000.92002,228
11 jun 20240.91140.92000.91140.91140.91142,280
10 jun 20240.92000.92000.91570.91570.915724,996
07 jun 20240.91140.92000.91140.91570.91573,099
06 jun 20240.92000.92000.91140.91440.91443,666
05 jun 20240.91140.91900.91140.91900.91906,108
04 jun 20240.94000.94000.91730.91990.91998,625
03 jun 20240.92000.93930.92000.93930.939314,224
31 may 20240.91970.92000.91140.92000.920010,945
30 may 20240.92000.92000.91970.91970.91972,307
29 may 20240.92000.92000.92000.92000.920015,786
28 may 20240.95000.95000.90510.92000.92001,870
24 may 20240.84000.94500.84000.94500.94506,510
23 may 20240.90500.94000.85000.94000.940050,971
22 may 20240.92350.93150.89700.90000.90003,964
21 may 20240.91550.91550.91550.91550.91551,150
20 may 20240.88000.95000.88000.89100.891056,986
17 may 20240.91970.92000.91970.92000.92005,229
16 may 20240.90000.90000.90000.90000.90007,189
15 may 20240.90000.91970.90000.91380.913816,815
14 may 20240.87550.92000.87100.90000.900025,527
13 may 20240.92900.92900.90290.90530.90532,777
10 may 20240.94700.94700.91700.91700.91701,938
09 may 20240.91980.94000.85110.90000.900075,274
08 may 20240.91000.95000.91000.92000.920031,928
07 may 20240.91700.92810.90990.90990.909920,604
06 may 20240.94970.94970.89000.89000.8900200,866
03 may 20240.92910.94970.92010.94970.949725,631
02 may 20240.92000.98350.91000.91000.910040,480
01 may 20240.93490.94120.91710.92000.92003,505
30 abr 20240.96970.97000.93490.93490.934919,159
29 abr 20240.95000.95790.95000.95790.95792,728
26 abr 20240.95000.95000.95000.95000.9500-
25 abr 20240.93500.96850.93490.95000.950012,266
24 abr 20240.93000.93500.93000.93500.935063,528
23 abr 20240.91050.92590.91050.92590.92595,900
22 abr 20240.93500.93500.91000.91000.91006,427
19 abr 20240.92800.93000.92800.93000.930049,735
18 abr 20240.92100.92100.92100.92100.9210-
17 abr 20240.91460.92100.91460.92100.92102,480
16 abr 20240.91010.92290.91010.92290.92292,800
15 abr 20240.93500.93500.91000.91000.910088,863
12 abr 20240.91100.92300.91100.92070.92074,503
11 abr 20240.92000.93000.91100.93000.930016,563
10 abr 20240.91100.94990.91100.94990.94993,917
09 abr 20240.92050.92500.91100.91100.91109,408
08 abr 20240.95000.95000.93310.93310.933110,085
05 abr 20240.95000.95000.95000.95000.95001,806
04 abr 20240.91010.95000.91010.94990.94999,855
03 abr 20240.91610.94990.91010.94990.94996,039
02 abr 20240.93000.93000.93000.93000.9300-
01 abr 20240.94990.94990.93000.93000.930020,505
28 mar 20240.91500.92750.91500.92750.92754,030
27 mar 20240.91500.95000.91500.94990.949912,761
26 mar 20240.92690.92690.92020.92370.92371,987
25 mar 20240.98700.98700.91510.93310.933110,225
22 mar 20240.91030.95000.91030.95000.950010,602
21 mar 20240.94670.94880.92320.93020.930214,617
20 mar 20240.94000.95000.91020.95000.950025,256
19 mar 20240.91000.93970.91000.93970.93977,554
18 mar 20240.91000.93650.91000.92000.920015,677
15 mar 20240.92000.92000.91000.91000.91009,334
14 mar 20240.92000.96000.92000.93000.930018,619
13 mar 20240.96850.96850.95840.95840.9584924
12 mar 20240.91000.98000.91000.97000.970096,893
11 mar 20240.97970.97970.91100.91100.911010,468
08 mar 20240.92000.95000.91390.91390.913912,032
07 mar 20240.93310.93310.93310.93310.9331145
06 mar 20240.93000.95000.92000.92000.92003,773
05 mar 20240.96000.96000.95650.95650.956524,343
04 mar 20240.92050.98000.92050.98000.980011,323
01 mar 20240.95000.97970.93100.93100.93103,141
29 feb 20240.96000.98000.95000.95000.950033,643
28 feb 20240.98000.98000.93000.95000.9500117,865
27 feb 20240.98001.00000.95930.97900.979010,059
26 feb 20240.92550.98000.91100.98000.980014,105
23 feb 20240.96000.96000.91100.91100.911018,030
22 feb 20240.96000.96300.92000.96000.96007,480
21 feb 20240.95100.97500.94000.96700.967018,852
20 feb 20240.95100.99000.95100.97050.97052,695
16 feb 20240.95001.00000.93490.99000.990047,030
15 feb 20240.98000.99500.98000.99000.99006,699
14 feb 20240.99001.04000.98000.98000.980028,401
13 feb 20240.93200.93200.93200.93200.9320140
12 feb 20240.99001.01400.99001.00001.00002,806
09 feb 20240.99000.99000.99000.99000.9900250
08 feb 20240.95000.98000.95000.98000.980014,301
07 feb 20240.98000.98000.91100.91100.91103,171
06 feb 20240.95000.96000.91100.91100.911018,878
05 feb 20240.97000.97350.91100.95000.950023,862
02 feb 20240.95550.96990.95550.96990.96991,627
01 feb 20240.95100.95970.95100.95970.9597910
31 ene 20240.95060.97510.95060.95820.95827,600
30 ene 20240.95530.95530.95000.95060.95067,932
29 ene 20240.95060.95060.95060.95060.9506254
26 ene 20240.95100.97000.95000.97000.97005,068
25 ene 20241.00001.00000.93000.93000.93001,129
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...