OTC Markets OTCQB - Delayed Quote USD

Global Clean Energy Holdings, Inc. (GCEH)

Compare
1.1200
-0.0125
(-1.10%)
At close: January 23 at 7:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20251.17001.20001.08001.12001.12004,366
Jan 23, 20251.12501.13251.10001.13251.13251,385
Jan 22, 20251.16001.21001.16001.18641.18642,609
Jan 21, 20251.20751.28001.16001.28001.28004,432
Jan 17, 20251.29001.29001.25001.28001.28005,631
Jan 16, 20251.31001.38001.13001.20001.200011,211
Jan 15, 20251.38001.38001.17001.23251.23255,548
Jan 14, 20251.41001.41001.27001.27001.27008,855
Jan 13, 20251.38001.44001.37251.41001.41003,549
Jan 10, 20251.35001.38001.35001.37921.379219,162
Jan 8, 20251.43001.44001.27001.27001.27006,205
Jan 7, 20251.40151.43051.40001.43001.430010,004
Jan 6, 20251.59001.59001.31001.43001.43007,561
Jan 3, 20251.49001.59001.36001.49001.490029,504
Jan 2, 20251.41001.49001.41001.47001.47003,253
Dec 31, 20241.41001.50001.40001.40001.400048,187
Dec 30, 20241.60001.74001.45001.49001.490040,383
Dec 27, 20242.00002.01001.49001.60001.600027,283
Dec 26, 20241.56002.01001.56001.97001.970042,448
Dec 24, 20242.49002.55001.56001.56001.560063,861
Dec 23, 20241.40002.57001.40002.49002.4900204,882
Dec 20, 20240.97781.46000.97701.40001.4000178,002
Dec 19, 20240.93100.95000.93000.95000.95003,022
Dec 18, 20240.92350.92350.92350.92350.9235334
Dec 17, 20240.94000.98700.90010.92000.92007,138
Dec 16, 20240.92180.94350.92180.94350.9435685
Dec 13, 20240.90010.90010.90010.90010.9001-
Dec 12, 20240.92000.92000.90010.90010.900110,560
Dec 11, 20240.94000.97750.91000.97750.977512,840
Dec 10, 20240.93000.94000.91000.94000.94003,885
Dec 9, 20240.95000.95000.91000.91000.91006,179
Dec 6, 20240.90010.92000.90010.92000.9200655
Dec 5, 20240.90260.95000.90010.95000.95007,082
Dec 4, 20240.90010.92000.90010.92000.92009,094
Dec 3, 20240.99990.99990.92510.95750.95758,103
Dec 2, 20240.90000.98000.90000.90000.90004,009
Nov 29, 20240.92000.99000.92000.99000.99005,465
Nov 27, 20240.90000.98750.90000.98750.987512,818
Nov 26, 20240.92000.92000.89000.90500.90503,180
Nov 25, 20240.90000.90000.90000.90000.9000-
Nov 22, 20240.88800.90000.88000.90000.90006,544
Nov 21, 20240.86510.90000.86510.86550.86558,452
Nov 20, 20240.87380.90000.86510.86520.865212,819
Nov 19, 20240.90000.90000.86510.87510.87513,186
Nov 18, 20240.86510.88510.86510.87000.87008,713
Nov 15, 20240.89720.89720.89720.89720.8972500
Nov 14, 20240.86500.99000.86500.97680.97683,295
Nov 13, 20240.88500.88500.88500.88500.8850-
Nov 12, 20241.00001.00000.88500.88500.88503,065
Nov 11, 20241.00001.01001.00001.00001.00008,836
Nov 8, 20241.00001.00000.80500.96380.96381,845
Nov 7, 20240.96250.96350.95000.95000.95006,790
Nov 6, 20241.00001.00000.94850.94850.9485522
Nov 5, 20241.00001.00000.85000.96000.960011,410
Nov 4, 20240.95000.95000.95000.95000.9500558
Nov 1, 20241.00001.00000.90000.90000.90009,468
Oct 31, 20241.08001.09000.98001.00001.000014,387
Oct 30, 20241.00001.07000.97001.02001.020041,280
Oct 29, 20240.85001.09000.80000.90000.900029,097
Oct 28, 20240.64000.95040.64000.85000.850030,681
Oct 25, 20240.64000.64000.61000.61000.610029,157
Oct 24, 20240.64000.64000.64000.64000.64002,500
Oct 23, 20240.56900.64500.56900.62000.620012,855
Oct 22, 20240.43450.56710.43450.56710.567162,340
Oct 21, 20240.38000.42000.38000.40600.40601,368
Oct 18, 20240.32300.43700.32300.43450.43455,235
Oct 17, 20240.40000.40000.38000.38000.38003,623
Oct 16, 20240.40700.42850.39420.39420.394218,524
Oct 15, 20240.42900.42900.42900.42900.4290-
Oct 14, 20240.45000.45000.42900.42900.42903,591
Oct 11, 20240.40700.40700.40700.40700.4070607
Oct 10, 20240.40700.40700.40700.40700.4070140
Oct 9, 20240.41700.42850.41700.42850.4285900
Oct 8, 20240.43800.44520.42000.42000.42006,800
Oct 7, 20240.44850.44850.44850.44850.4485600
Oct 4, 20240.45000.45000.42000.42000.420024,931
Oct 3, 20240.43000.49000.43000.45790.45792,697
Oct 2, 20240.43000.43000.43000.43000.43001,070
Oct 1, 20240.43000.43000.41500.43000.43002,250
Sep 30, 20240.49200.49200.43000.43000.430013,115
Sep 27, 20240.41920.43000.40300.43000.430012,200
Sep 26, 20240.40850.42800.40850.41240.41246,355
Sep 25, 20240.40650.42800.40200.42800.428028,680
Sep 24, 20240.42050.42050.42050.42050.4205500
Sep 23, 20240.39500.42900.39500.42900.4290200
Sep 20, 20240.40000.40000.37000.39800.398016,986
Sep 19, 20240.43000.43000.36700.40000.400058,952
Sep 18, 20240.43000.43000.40300.43000.430026,353
Sep 17, 20240.40820.42600.39060.42600.426012,195
Sep 16, 20240.39000.39200.35000.39200.392017,566
Sep 13, 20240.27080.33610.27080.33610.336128,451
Sep 12, 20240.20000.28000.19500.24700.247054,561
Sep 11, 20240.17200.18000.17000.18000.180022,808
Sep 10, 20240.17200.17200.16600.17120.171230,959
Sep 9, 20240.20900.20900.17200.17200.172048,144
Sep 6, 20240.28000.29410.18160.18400.184084,377
Sep 5, 20240.30000.30000.24500.27950.279539,586
Sep 4, 20240.35000.35000.27100.27100.271078,340
Sep 3, 20240.37000.41000.34850.35800.358066,101
Aug 30, 20240.42000.42000.40100.41000.410013,844
Aug 29, 20240.46000.46000.43000.44000.440014,150
Aug 28, 20240.41780.47000.41780.47000.47005,333
Aug 27, 20240.45000.45000.41000.41790.417930,549
Aug 26, 20240.47000.48000.46000.46000.460027,700
Aug 23, 20240.48000.48000.46000.46590.465928,605
Aug 22, 20240.49300.50000.49300.50000.50004,000
Aug 21, 20240.49000.49000.49000.49000.49002,697
Aug 20, 20240.50000.50000.50000.50000.50001,098
Aug 19, 20240.49360.52000.48100.50000.500028,980
Aug 16, 20240.59920.59920.43740.50280.5028186,017
Aug 15, 20240.64300.64400.60840.60840.60849,819
Aug 14, 20240.63700.63700.63700.63700.6370-
Aug 13, 20240.66000.66000.63700.63700.63703,323
Aug 12, 20240.68000.68000.62670.66000.660037,348
Aug 9, 20240.66500.68000.65000.66000.660010,264
Aug 8, 20240.66000.68000.66000.68000.680013,552
Aug 7, 20240.68000.68000.63100.63100.631011,188
Aug 6, 20240.68960.68960.59000.59000.590010,330
Aug 5, 20240.67250.70970.60640.67960.679638,897
Aug 2, 20240.68200.68500.68200.68500.68501,076
Aug 1, 20240.71700.71700.67650.68000.680028,472
Jul 31, 20240.71000.72000.71000.72000.72001,415
Jul 30, 20240.73000.73000.72000.72000.72001,258
Jul 29, 20240.66760.70100.66760.70100.701029,463
Jul 26, 20240.71100.71100.66700.67700.677024,197
Jul 25, 20240.72500.73000.70910.71000.71007,691
Jul 24, 20240.73000.73250.71000.73000.73006,028
Jul 23, 20240.83000.83000.71400.73120.731246,697
Jul 22, 20240.84490.88780.84490.86030.86038,483
Jul 19, 20240.91180.91180.82610.82610.826158,120
Jul 18, 20240.91050.91050.91050.91050.91053,000
Jul 17, 20240.92000.92000.91280.91500.91501,525
Jul 16, 20240.92000.92000.92000.92000.92001,080
Jul 15, 20240.91290.91290.91290.91290.9129350
Jul 12, 20240.91200.91580.91100.91100.911018,125
Jul 11, 20240.92000.92000.91100.91100.91106,914
Jul 10, 20240.92000.92400.92000.92400.9240963
Jul 9, 20240.91970.92000.91370.92000.92005,420
Jul 8, 20240.93050.93050.91100.93000.930011,507
Jul 5, 20240.94000.94000.92500.93000.930014,343
Jul 3, 20240.92500.92500.92500.92500.9250187
Jul 2, 20240.91100.92120.91100.92120.92126,966
Jul 1, 20240.93170.93170.91100.91100.911012,225
Jun 28, 20240.99000.99000.92000.92350.92355,594
Jun 27, 20240.95000.95000.95000.95000.9500290
Jun 26, 20240.98000.99000.95000.97000.970022,574
Jun 25, 20240.93480.98000.93170.97350.973511,335
Jun 24, 20240.93230.93230.93230.93230.9323250
Jun 21, 20240.90000.92690.90000.91000.91002,929
Jun 20, 20240.90500.93970.90500.91000.91001,863
Jun 18, 20240.90000.91000.90000.91000.91002,826
Jun 17, 20240.90500.92000.85000.92000.920011,201
Jun 14, 20240.90000.90000.90000.90000.90002,000
Jun 13, 20240.92000.92000.92000.92000.9200-
Jun 12, 20240.91140.92000.89900.92000.92002,228
Jun 11, 20240.91140.92000.91140.91140.91142,280
Jun 10, 20240.92000.92000.91570.91570.915724,996
Jun 7, 20240.91140.92000.91140.91570.91573,099
Jun 6, 20240.92000.92000.91140.91440.91443,666
Jun 5, 20240.91140.91900.91140.91900.91906,108
Jun 4, 20240.94000.94000.91730.91990.91998,625
Jun 3, 20240.92000.93930.92000.93930.939314,224
May 31, 20240.91970.92000.91140.92000.920010,945
May 30, 20240.92000.92000.91970.91970.91972,307
May 29, 20240.92000.92000.92000.92000.920015,786
May 28, 20240.95000.95000.90510.92000.92001,870
May 24, 20240.84000.94500.84000.94500.94506,510
May 23, 20240.90500.94000.85000.94000.940050,971
May 22, 20240.92350.93150.89700.90000.90003,964
May 21, 20240.91550.91550.91550.91550.91551,150
May 20, 20240.88000.95000.88000.89100.891056,986
May 17, 20240.91970.92000.91970.92000.92005,229
May 16, 20240.90000.90000.90000.90000.90007,189
May 15, 20240.90000.91970.90000.91380.913816,815
May 14, 20240.87550.92000.87100.90000.900025,527
May 13, 20240.92900.92900.90290.90530.90532,777
May 10, 20240.94700.94700.91700.91700.91701,938
May 9, 20240.91980.94000.85110.90000.900075,274
May 8, 20240.91000.95000.91000.92000.920031,928
May 7, 20240.91700.92810.90990.90990.909920,604
May 6, 20240.94970.94970.89000.89000.8900200,866
May 3, 20240.92910.94970.92010.94970.949725,631
May 2, 20240.92000.98350.91000.91000.910040,480
May 1, 20240.93490.94120.91710.92000.92003,505
Apr 30, 20240.96970.97000.93490.93490.934919,159
Apr 29, 20240.95000.95790.95000.95790.95792,728
Apr 26, 20240.95000.95000.95000.95000.9500-
Apr 25, 20240.93500.96850.93490.95000.950012,266
Apr 24, 20240.93000.93500.93000.93500.935063,528
Apr 23, 20240.91050.92590.91050.92590.92595,900
Apr 22, 20240.93500.93500.91000.91000.91006,427
Apr 19, 20240.92800.93000.92800.93000.930049,735
Apr 18, 20240.92100.92100.92100.92100.9210-
Apr 17, 20240.91460.92100.91460.92100.92102,480
Apr 16, 20240.91010.92290.91010.92290.92292,800
Apr 15, 20240.93500.93500.91000.91000.910088,863
Apr 12, 20240.91100.92300.91100.92070.92074,503
Apr 11, 20240.92000.93000.91100.93000.930016,563
Apr 10, 20240.91100.94990.91100.94990.94993,917
Apr 9, 20240.92050.92500.91100.91100.91109,408
Apr 8, 20240.95000.95000.93310.93310.933110,085
Apr 5, 20240.95000.95000.95000.95000.95001,806
Apr 4, 20240.91010.95000.91010.94990.94999,855
Apr 3, 20240.91610.94990.91010.94990.94996,039
Apr 2, 20240.93000.93000.93000.93000.9300-
Apr 1, 20240.94990.94990.93000.93000.930020,505
Mar 28, 20240.91500.92750.91500.92750.92754,030
Mar 27, 20240.91500.95000.91500.94990.949912,761
Mar 26, 20240.92690.92690.92020.92370.92371,987
Mar 25, 20240.98700.98700.91510.93310.933110,225
Mar 22, 20240.91030.95000.91030.95000.950010,602
Mar 21, 20240.94670.94880.92320.93020.930214,617
Mar 20, 20240.94000.95000.91020.95000.950025,256
Mar 19, 20240.91000.93970.91000.93970.93977,554
Mar 18, 20240.91000.93650.91000.92000.920015,677
Mar 15, 20240.92000.92000.91000.91000.91009,334
Mar 14, 20240.92000.96000.92000.93000.930018,619
Mar 13, 20240.96850.96850.95840.95840.9584924
Mar 12, 20240.91000.98000.91000.97000.970096,893
Mar 11, 20240.97970.97970.91100.91100.911010,468
Mar 8, 20240.92000.95000.91390.91390.913912,032
Mar 7, 20240.93310.93310.93310.93310.9331145
Mar 6, 20240.93000.95000.92000.92000.92003,773
Mar 5, 20240.96000.96000.95650.95650.956524,343
Mar 4, 20240.92050.98000.92050.98000.980011,323
Mar 1, 20240.95000.97970.93100.93100.93103,141
Feb 29, 20240.96000.98000.95000.95000.950033,643
Feb 28, 20240.98000.98000.93000.95000.9500117,865
Feb 27, 20240.98001.00000.95930.97900.979010,059
Feb 26, 20240.92550.98000.91100.98000.980014,105
Feb 23, 20240.96000.96000.91100.91100.911018,030
Feb 22, 20240.96000.96300.92000.96000.96007,480
Feb 21, 20240.95100.97500.94000.96700.967018,852
Feb 20, 20240.95100.99000.95100.97050.97052,695
Feb 16, 20240.95001.00000.93490.99000.990047,030
Feb 15, 20240.98000.99500.98000.99000.99006,699
Feb 14, 20240.99001.04000.98000.98000.980028,401
Feb 13, 20240.93200.93200.93200.93200.9320140
Feb 12, 20240.99001.01400.99001.00001.00002,806
Feb 9, 20240.99000.99000.99000.99000.9900250
Feb 8, 20240.95000.98000.95000.98000.980014,301
Feb 7, 20240.98000.98000.91100.91100.91103,171
Feb 6, 20240.95000.96000.91100.91100.911018,878
Feb 5, 20240.97000.97350.91100.95000.950023,862
Feb 2, 20240.95550.96990.95550.96990.96991,627
Feb 1, 20240.95100.95970.95100.95970.9597910
Jan 31, 20240.95060.97510.95060.95820.95827,600
Jan 30, 20240.95530.95530.95000.95060.95067,932
Jan 29, 20240.95060.95060.95060.95060.9506254
Jan 26, 20240.95100.97000.95000.97000.97005,068
Jan 25, 20241.00001.00000.93000.93000.93001,129