Global Clean Energy Inc (PK) (GCEI)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -3.30578512397 | 0.0605 | 0.0698 | 0.0555 | 166348 | 0.06132855 | CS |
| 4 | -0.0152 | -20.6241519674 | 0.0737 | 0.0737 | 0.054 | 254195 | 0.06638673 | CS |
| 12 | 0.0006 | 1.03626943005 | 0.0579 | 0.099 | 0.054 | 257292 | 0.07470914 | CS |
| 26 | 0.0041 | 7.53676470588 | 0.0544 | 0.128 | 0.052 | 261438 | 0.07817506 | CS |
| 52 | -0.0212 | -26.599749059 | 0.0797 | 0.1299 | 0.0365 | 277071 | 0.07577818 | CS |
| 156 | -0.06772 | -53.6523530344 | 0.12622 | 0.25 | 0.02975 | 274214 | 0.09197998 | CS |
| 260 | -0.0415 | -41.5 | 0.1 | 0.498 | 0.02975 | 374704 | 0.13202715 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730759160 | 0.0585 | -0.0055 | -8.59 | 0.0585 | 0.0599 | 0.05755 | 190166 |
| 1730496420 | 0.064 | 0 | 0.00 | 0.06 | 0.064 | 0.06 | 50202 |
| 1730409780 | 0.064 | -0.001 | -1.54 | 0.0608 | 0.065 | 0.0575 | 288321 |
| 1730323500 | 0.065 | 0.009 | 16.07 | 0.06 | 0.065 | 0.0575 | 108132 |
| 1730237280 | 0.056 | -0.0138 | -19.77 | 0.0607 | 0.0698 | 0.0555 | 330695 |
| 1730150880 | 0.0698 | -0.0001 | -0.14 | 0.0605 | 0.0698 | 0.0605 | 54392 |
| 1729891500 | 0.0699 | 0.0082 | 13.29 | 0.056725 | 0.0699 | 0.0565 | 913838 |
| 1729805160 | 0.0617 | -0.0001 | -0.16 | 0.06 | 0.0617 | 0.0551 | 318342 |
| 1729718940 | 0.0618 | -0.0068 | -9.91 | 0.0686 | 0.0695 | 0.055 | 716831 |
| 1729632300 | 0.0686 | -0.0013 | -1.86 | 0.0699 | 0.0699 | 0.06305 | 3728 |
| 1729545600 | 0.0699 | -0.0021 | -2.92 | 0.06665 | 0.0699 | 0.0575 | 105250 |
| 1729286400 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 0 |
| 1729200000 | 0.072 | 0.0077 | 11.98 | 0.06416 | 0.072 | 0.054 | 372628 |
| 1729113960 | 0.0643 | -0.0017 | -2.58 | 0.06745 | 0.0689 | 0.0623 | 176900 |
| 1729027680 | 0.066 | -0.002 | -2.94 | 0.0655 | 0.0695 | 0.062 | 388673 |
| 1728941220 | 0.068 | -0.002 | -2.86 | 0.0675 | 0.07 | 0.065 | 234725 |
| 1728681900 | 0.07 | 0.0008 | 1.16 | 0.0686 | 0.072 | 0.06834 | 160011 |
| 1728595560 | 0.0692 | -0.0028 | -3.89 | 0.0672 | 0.06977 | 0.0672 | 5961 |
| 1728508800 | 0.072 | 0.002 | 2.86 | 0.0663 | 0.072 | 0.0663 | 340373 |
| 1728422580 | 0.07 | 0 | 0.00 | 0.06778 | 0.07 | 0.06778 | 50500 |
| 1728336000 | 0.07 | -0.003 | -4.11 | 0.0737 | 0.0737 | 0.0656 | 210200 |
| 1728077220 | 0.073 | 0.0005 | 0.69 | 0.0698 | 0.073 | 0.0671 | 411566 |
| 1727990760 | 0.0725 | 0.0020001 | 2.84 | 0.0704999 | 0.0725 | 0.067 | 315545 |
| 1727904000 | 0.0704999 | 0 | 0.00 | 0.0726 | 0.0726 | 0.0665 | 39769 |
| 1727818140 | 0.0704999 | -0.0025 | -3.42 | 0.0738999 | 0.0738999 | 0.065 | 454300 |
| 1727731380 | 0.073 | 0.0017 | 2.38 | 0.0782 | 0.0782 | 0.07025 | 279965 |
| 1727472000 | 0.0713 | -0.0027 | -3.65 | 0.07175 | 0.07175 | 0.0657 | 418474 |
| 1727386200 | 0.074 | -0.0005 | -0.67 | 0.0745 | 0.0745 | 0.069 | 175600 |
| 1727299200 | 0.0745 | -0.0002 | -0.27 | 0.0697 | 0.0745 | 0.069 | 347824 |
| 1727212800 | 0.0747 | -0.0002 | -0.27 | 0.0747 | 0.0747 | 0.07 | 49361 |
| 1727126940 | 0.0749 | -0.0001 | -0.13 | 0.07 | 0.075 | 0.07 | 21286 |
| 1726867200 | 0.075 | -0.002 | -2.60 | 0.0684 | 0.075 | 0.0684 | 194200 |
| 1726781220 | 0.077 | 0 | 0.00 | 0.0675 | 0.077 | 0.0675 | 227253 |
| 1726694460 | 0.077 | -0.005 | -6.10 | 0.0753 | 0.0787 | 0.06845 | 1075340 |
| 1726608240 | 0.082 | -0.0007 | -0.85 | 0.082 | 0.082 | 0.082 | 10000 |
| 1726521720 | 0.0827 | -0.0012 | -1.43 | 0.0827 | 0.0827 | 0.07567 | 42550 |
| 1726262940 | 0.0839 | 0.0002 | 0.24 | 0.082 | 0.0839 | 0.076 | 143101 |
| 1726176540 | 0.0837 | 0.0037 | 4.62 | 0.08 | 0.0837 | 0.0769 | 238479 |
| 1726090140 | 0.08 | -0.001 | -1.23 | 0.07825 | 0.084 | 0.07825 | 547875 |
| 1726003500 | 0.081 | 0.0063 | 8.43 | 0.0747 | 0.082 | 0.0714999 | 283498 |
| 1725917160 | 0.0747 | 0.0007 | 0.95 | 0.07 | 0.075 | 0.0671 | 731437 |
| 1725658020 | 0.074 | 0.0041 | 5.87 | 0.072 | 0.074 | 0.0665 | 204648 |
| 1725571440 | 0.0699 | -0.0141 | -16.79 | 0.0745799 | 0.084 | 0.065 | 462908 |
| 1725485040 | 0.084 | 0.005 | 6.33 | 0.084 | 0.084 | 0.0721 | 130750 |
| 1725398880 | 0.079 | 0.0024 | 3.13 | 0.085 | 0.085 | 0.0675 | 15560 |
| 1725053340 | 0.0766 | -0.0133 | -14.79 | 0.09 | 0.09 | 0.075 | 150947 |
| 1724966400 | 0.0898999 | 0.0018999 | 2.16 | 0.09 | 0.093 | 0.0821 | 478777 |
| 1724880360 | 0.088 | 0.0020001 | 2.33 | 0.094 | 0.094 | 0.0755 | 312644 |
| 1724794080 | 0.0859999 | -0.004 | -4.44 | 0.098 | 0.098 | 0.08 | 156440 |
| 1724707740 | 0.09 | -0.002 | -2.17 | 0.0949 | 0.0949 | 0.08575 | 55656 |
| 1724448480 | 0.092 | -0.0065 | -6.60 | 0.0924 | 0.0949 | 0.0898999 | 45750 |
| 1724362140 | 0.0985 | 0.0083 | 9.20 | 0.088 | 0.0985 | 0.088 | 126053 |
| 1724275380 | 0.0902 | -0.0048 | -5.05 | 0.097 | 0.097 | 0.0886 | 70784 |
| 1724188800 | 0.095 | 0 | 0.00 | 0.099 | 0.099 | 0.0915 | 141508 |
| 1724102880 | 0.095 | 0.001 | 1.06 | 0.0914 | 0.099 | 0.084845 | 398454 |
| 1723843740 | 0.094 | 0.017 | 22.08 | 0.077 | 0.094 | 0.0709999 | 405309 |
| 1723756860 | 0.077 | 0.007 | 10.00 | 0.065 | 0.077 | 0.065 | 251101 |
| 1723670820 | 0.07 | -0.001 | -1.41 | 0.065 | 0.07 | 0.065 | 6500 |
| 1723584360 | 0.0709999 | 0.0036999 | 5.50 | 0.0637 | 0.0709999 | 0.05825 | 464000 |
| 1723497900 | 0.0673 | -0.0002 | -0.30 | 0.0579 | 0.0675 | 0.0544 | 208000 |
| 1723238400 | 0.0675 | -0.0025 | -3.57 | 0.062 | 0.068 | 0.0563 | 41100 |
| 1723152000 | 0.07 | 0 | 0.00 | 0.0622 | 0.07 | 0.061 | 35600 |
| 1723065720 | 0.07 | 0 | 0.00 | 0.0666 | 0.0709999 | 0.061 | 264500 |
| 1722979800 | 0.07 | 0.001 | 1.45 | 0.0616 | 0.07 | 0.052 | 909429 |
| 1722893340 | 0.069 | -0.0067 | -8.85 | 0.06537 | 0.0714999 | 0.053 | 343006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
