Are you a Dividend Trader
Learn how to make passive income from the best dividend stocks.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Global Clean Energy Inc (GCEI)

$ 0.015   -0.0045 (-23.08%) Volume: 462.14k 3:27 PM EST Nov 16, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/16/18 0.0184 0.0184 0.015 0.015 462.14k -0.0045 -23.08% 0.015 7.46k 20
11/15/18 0.018 0.0195 0.0143 0.0195 433k 0.0015 8.33% 0.0195 7.71k 24
11/14/18 0.0185 0.0188 0.01615 0.018 415k -0.001 -5.26% 0.018 7.46k 13
11/13/18 0.02 0.020525 0.017 0.019 741.45k -0.0017 -8.21% 0.019 13.58k 18
11/12/18 0.0171 0.0207 0.0171 0.0207 145.2k 0.0027 15.00% 0.0207 2.62k 9
11/09/18 0.0195 0.021 0.0161 0.018 2.33m 0.00 0.00% 0.018 42.3k 105
11/08/18 0.018 0.0198 0.0172 0.018 839.71k -0.002 -10.00% 0.018 15.09k 30
11/07/18 0.017 0.02237 0.016 0.02 2.21m 0.00165 8.99% 0.02 39.24k 93
11/06/18 0.0185 0.0185 0.017 0.01835 687.18k -0.00165 -8.25% 0.01835 12.03k 21
11/05/18 0.018 0.0234 0.017 0.02 2.41m 0.002 11.11% 0.02 45.5k 125
11/02/18 0.017 0.02 0.017 0.018 1.11m 0.0005 2.86% 0.018 20.28k 50
11/01/18 0.018 0.02285 0.01645 0.0175 1.71m -0.0005 -2.78% 0.0175 31.08k 60
10/31/18 0.015 0.0229 0.015 0.018 1.77m 0.001 5.88% 0.018 35.12k 96
10/30/18 0.01641 0.0174 0.012 0.017 579.77k 0.00 0.00% 0.017 8.76k 34
10/29/18 0.01449 0.018 0.0123 0.017 248.93k -0.001 -5.56% 0.017 3.7k 23
10/26/18 0.018 0.018 0.01761 0.018 88.89k 0.00039 2.21% 0.018 1.59k 3
10/25/18 N/A N/A N/A 0.01761 0 N/A 0.00% 0.01761 N/A N/A
10/24/18 0.017 0.01761 0.015 0.01761 38.4k 0.00061 3.59% 0.01761 594.43 5
10/23/18 0.017 0.017 0.017 0.017 30k -0.0009 -5.03% 0.017 510.00 3
10/22/18 0.015 0.02 0.015 0.0179 741.83k 0.0001 0.56% 0.0179 12.63k 33
10/19/18 0.01725 0.019 0.017 0.0178 348.4k -0.00105 -5.57% 0.0178 6.21k 26
10/18/18 0.0199 0.0199 0.017 0.01885 351.71k -0.00115 -5.75% 0.01885 6.24k 17
10/17/18 0.0197 0.022 0.0193 0.02 169.58k 0.0002 1.01% 0.02 3.42k 8
10/16/18 0.0225 0.0225 0.017 0.0198 102.44k -0.0027 -12.00% 0.0198 2.04k 12