Daily Pre-Market Movers
Receive our daily pre-market mover email, free.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Global Clean Energy Inc (GCEI)

$ 0.02 0.00 (0.00%) Volume: 100k 12:06 PM EDT 16-Aug-2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/16/18 0.02 0.02 0.02 0.02 100k 0.00 0.00% 0.02 2k 1
08/15/18 0.02 0.02 0.018 0.02 613.5k 0.00 0.00% 0.02 11.64k 13
08/14/18 0.0199 0.02 0.017 0.02 243.02k 0.00001 0.05% 0.02 4.47k 20
08/13/18 0.0195 0.01999 0.018 0.01999 1.15m 0.00052 2.67% 0.01999 21.16k 50
08/10/18 0.018 0.02 0.0163 0.01947 1.61m 0.00147 8.17% 0.01947 28.84k 38
08/09/18 0.0198 0.02 0.0161 0.018 542.82k -0.00178 -9.00% 0.018 9.92k 19
08/08/18 0.02 0.02 0.0151 0.01978 582.2k -0.00022 -1.10% 0.01978 10.63k 46
08/07/18 0.018 0.021 0.018 0.02 297.06k 0.00113 5.99% 0.02 5.58k 29
08/06/18 0.021 0.021 0.015 0.01887 760.24k -0.00013 -0.68% 0.01887 13.02k 44
08/03/18 0.01815 0.02045 0.017 0.019 1.88m 0.0008 4.40% 0.019 35.13k 77
08/02/18 0.0195 0.0245 0.0104 0.0182 3.18m 0.0007 4.00% 0.0182 48.27k 124
08/01/18 0.0148 0.0175 0.0145 0.0175 710.13k 0.0005 2.94% 0.0175 11.36k 37
07/31/18 0.01155 0.017 0.01155 0.017 1.42m 0.004 30.77% 0.017 19.4k 40
07/30/18 0.013 0.013 0.0081 0.013 637.88k 0.00 0.00% 0.013 6.8k 30
07/27/18 0.014 0.0145 0.0095 0.013 596k -0.00198 -13.22% 0.013 7.4k 20
07/26/18 0.0138 0.015 0.013 0.01498 375.09k 0.00118 8.55% 0.01498 5.31k 23
07/25/18 0.012 0.0138 0.0105 0.0138 875.7k 0.0018 15.00% 0.0138 10.64k 35
07/24/18 0.0107 0.012 0.0093 0.012 1.3m 0.0011 10.09% 0.012 14.5k 50
07/23/18 0.014 0.014 0.0063 0.0109 3.23m -0.0031 -22.14% 0.0109 25.8k 64
07/20/18 0.00968 0.014 0.0085 0.014 1.67m 0.004 40.00% 0.014 17.83k 64
07/19/18 0.0087 0.01 0.0087 0.01 987.41k 0.0007 7.53% 0.01 9.48k 49
07/18/18 0.008 0.0093 0.008 0.0093 294.45k -0.0002 -2.11% 0.0093 2.41k 9
07/17/18 0.0083 0.0095 0.00765 0.0095 857.48k 0.0007 7.95% 0.0095 7.68k 48
07/16/18 0.0087 0.0088 0.00856 0.0088 340k 0.0001 1.15% 0.0088 2.99k 4