Interested in Gold Updates?
Receive the latest updates on the gold and silver markets.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Global Clean Energy Inc (GCEI)

$ 0.005   -0.0005 (-9.09%) Volume: 1.54m 3:27 PM EDT May 25, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/25/18 0.005 0.0051 0.00442 0.005 1.54m -0.0005 -9.09% 0.005 7.2k 15
05/24/18 0.0053 0.0055 0.0045 0.0055 1.25m -0.0003 -5.17% 0.0055 5.78k 18
05/23/18 0.0051 0.0058 0.005 0.0058 565.27k -0.0001 -1.69% 0.0058 2.93k 25
05/22/18 0.0062 0.0062 0.0059 0.0059 275k -0.0003 -4.84% 0.0059 1.7k 6
05/21/18 0.0055 0.0063 0.00495 0.0062 1.89m 0.00078 14.39% 0.0062 11.01k 20
05/18/18 0.0047 0.0057 0.0046 0.00542 2.4m 0.00092 20.44% 0.00542 11.87k 35
05/17/18 0.0065 0.0065 0.0043 0.0045 4.16m -0.0022 -32.84% 0.0045 19.66k 39
05/16/18 0.0067 0.0067 0.0067 0.0067 113.6k 0.00016 2.45% 0.0067 761.12 4
05/15/18 N/A N/A N/A 0.00654 0 N/A 0.00% 0.00654 N/A N/A
05/14/18 0.0064 0.0068 0.0051 0.00654 120.6k 0.00059 9.92% 0.00654 738.68 10
05/11/18 0.0063 0.0064 0.0055 0.00595 163.5k -0.00009 -1.49% 0.00595 994.73 8
05/10/18 0.0045 0.0063 0.0045 0.00604 70k -0.00026 -4.13% 0.00604 348.39 5
05/09/18 0.0042 0.0063 0.0042 0.0063 87.03k 0.00008 1.29% 0.0063 429.68 6
05/08/18 0.0048 0.00622 0.0048 0.00622 461.54k 0.00142 29.58% 0.00622 2.43k 17
05/07/18 0.0052 0.0052 0.0028 0.0048 1.07m -0.0006 -11.11% 0.0048 4.41k 16
05/04/18 0.0055 0.0056 0.0047 0.0054 692.52k -0.0001 -1.82% 0.0054 3.56k 13
05/03/18 0.0055 0.0057 0.0051 0.0055 176.9k -0.0004 -6.78% 0.0055 967.99 6
05/02/18 0.0055 0.0059 0.0055 0.0059 99k 0.00 0.00% 0.0059 556.48 3
05/01/18 0.0053 0.0064 0.0052 0.0059 554.1k -0.00058 -8.95% 0.0059 3.17k 12
04/30/18 0.0065 0.0065 0.0046 0.00648 977.8k -0.00022 -3.28% 0.00648 5.39k 26
04/27/18 0.006 0.0069 0.005575 0.0067 848.6k 0.0007 11.67% 0.0067 5.16k 29
04/26/18 0.0053 0.006 0.0051 0.006 356.6k -0.0009 -13.04% 0.006 1.96k 8