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)

$ 0.008 0.00 (0.00%) Volume: 384.82k 3:59 PM EST 21-Feb-2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/18 0.008 0.008 0.0064 0.008 384,820 0.00 0.00% 0.008 2.75k 14
02/20/18 0.0079 0.008 0.0055 0.008 1,639,595 0.00 0.00% 0.008 10.44k 20
02/16/18 0.008 0.008 0.008 0.008 11,223 0.00 0.00% 0.008 89.78 1
02/15/18 0.0075 0.0088 0.0075 0.008 633,417 0.0006 8.11% 0.008 5.24k 10
02/14/18 0.0073 0.0074 0.0062 0.0074 1,801,635 -0.0001 -1.33% 0.0074 11.88k 24
02/13/18 0.0083 0.008363 0.0066 0.0075 2,393,019 -0.00049 -6.13% 0.0075 17.35k 25
02/12/18 0.00605 0.00799 0.0055 0.00799 3,084,020 0.00129 19.25% 0.00799 21.05k 37
02/09/18 0.0068 0.0068 0.0055 0.0067 638,000 0.0001 1.52% 0.0067 4.25k 12
02/08/18 0.00545 0.0066 0.0041 0.0066 1,398,933 0.0011 20.00% 0.0066 7.89k 24
02/07/18 0.006 0.006 0.004425 0.0055 1,052,750 -0.0003 -5.17% 0.0055 5.54k 23
02/06/18 0.0059 0.0059 0.0051 0.0058 215,000 -0.000075 -1.28% 0.0058 1.14k 5
02/05/18 0.0055 0.005875 0.0055 0.005875 383,000 -0.000235 -3.85% 0.005875 2.11k 3
02/02/18 0.006 0.00611 0.0052 0.00611 1,833,540 -0.00029 -4.53% 0.00611 10.62k 16
02/01/18 0.0065 0.0065 0.0063 0.0064 1,063,698 -0.00005 -0.78% 0.0064 6.89k 10
01/31/18 0.0057 0.0068 0.005 0.00645 632,000 0.00006 0.94% 0.00645 3.48k 12
01/30/18 0.0048 0.0064 0.0048 0.00639 131,304 -0.000055 -0.85% 0.00639 680.15 4
01/29/18 0.00645 0.0065 0.006 0.006445 427,021 -0.000055 -0.85% 0.006445 2.66k 18
01/26/18 0.0059 0.0065 0.00507 0.0065 582,210 0.0009 16.07% 0.0065 3.59k 25
01/25/18 0.0065 0.0065 0.0051 0.0056 629,116 0.0006 12.00% 0.0056 3.56k 8
01/24/18 0.0048 0.00634 0.0048 0.005 1,298,400 -0.001 -16.67% 0.005 7.13k 22
01/23/18 0.0065 0.00665 0.005 0.006 212,882 -0.00036 -5.66% 0.006 1.3k 11
01/22/18 0.0065 0.0065 0.0041 0.00636 1,506,140 -0.00027 -4.07% 0.00636 8.07k 30