ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,438.00
      2.12%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      82.765
      -1.03%
      Bitcoin
      62,585.31
      5.86%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Global Clean Energy Inc (PK) (GCEI)

      7. Global Clean Energy Inc (PK) (GCEI) Historical

      GCEI Global Clean Energy Inc (PK)

      0.0544
      0.006 (12.40%)
      May 03 2024 - Closed
      Delayed by 15 minutes

      GCEI Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 02 2024 0.0484 0.0004 0.83% 0.04495 0.0485 0.04205 397,839
      May 01 2024 0.048 0.00 0.00% 0.0475 0.0485 0.044 224,300
      Apr 30 2024 0.048 0.00795 19.85% 0.039 0.0485 0.039 484,990
      Apr 29 2024 0.04005 -0.00965 -19.42% 0.0496 0.0496 0.0365 417,054
      Apr 26 2024 0.0497 0.0043 9.47% 0.0454 0.0499 0.0453 326,224
      Apr 25 2024 0.0454 0.00 0.00% 0.0447 0.0454 0.0447 13,000
      Apr 24 2024 0.0454 -0.0003 -0.66% 0.04243 0.0454 0.0412 75,990
      Apr 23 2024 0.0457 -0.0028 -5.77% 0.048 0.048 0.04285 36,110
      Apr 22 2024 0.0485 -0.0014 -2.81% 0.0439 0.0499 0.041 208,222
      Apr 19 2024 0.0499 0.0011 2.25% 0.045 0.05 0.0428 377,118
      Apr 18 2024 0.0488 0.0028 6.09% 0.0545 0.0545 0.045 356,249
      Apr 17 2024 0.046 0.00 0.00% 0.045 0.046 0.0412 116,900
      Apr 16 2024 0.046 -0.0039 -7.82% 0.046 0.0488 0.045 229,438
      Apr 15 2024 0.0499 -0.0001 -0.20% 0.05 0.05 0.046 177,929
      Apr 12 2024 0.05 -0.0037 -6.89% 0.0499 0.0536 0.046 143,500
      Apr 11 2024 0.0537 0.0038 7.62% 0.0499 0.0541 0.0445 517,900
      Apr 10 2024 0.0499 0.0019 3.96% 0.0542 0.0542 0.0446 365,900
      Apr 09 2024 0.048 0.00 0.00% 0.04625 0.048 0.0444 200,100
      Apr 08 2024 0.048 -0.0062 -11.44% 0.048 0.0521 0.04615 109,016
      Apr 05 2024 0.0542 0.0026 5.04% 0.048465 0.0542 0.04755 221,740
      Apr 04 2024 0.0516 -0.0031 -5.67% 0.0513 0.0545 0.045 914,026
      Apr 03 2024 0.0547 0.0031 6.01% 0.0529 0.0557 0.0467 723,138
      Apr 02 2024 0.0516 -0.0042 -7.53% 0.0503 0.0558 0.048 166,370
      Apr 01 2024 0.0558 -0.0002 -0.36% 0.053 0.056 0.053 142,733
      Mar 28 2024 0.056 -0.0032 -5.41% 0.05442 0.0605 0.046 1,068,546
      Mar 27 2024 0.0592 0.0002 0.34% 0.05445 0.0611 0.0531 75,570
      Mar 26 2024 0.059 0.004 7.27% 0.0596 0.06 0.053 253,152
      Mar 25 2024 0.055 -0.004 -6.78% 0.0552 0.0597 0.055 116,341
      Mar 22 2024 0.059 0.00008 0.13% 0.0599 0.067 0.054 380,684
      Mar 21 2024 0.058925 -0.00108 -1.79% 0.056 0.0599 0.054 81,869
      Mar 20 2024 0.06 0.00 0.00% 0.058 0.06 0.0561 29,000
      Mar 19 2024 0.06 0.001 1.69% 0.059 0.06 0.058 62,612
      Mar 18 2024 0.059 -0.001 -1.67% 0.06 0.0665 0.055 320,515
      Mar 15 2024 0.06 0.00 0.00% 0.0598 0.0629 0.0575 283,607
      Mar 14 2024 0.06 -0.002 -3.23% 0.0602 0.061 0.058 494,506
      Mar 13 2024 0.062 0.00065 1.06% 0.0625 0.0659 0.060775 242,826
      Mar 12 2024 0.06135 -0.00755 -10.96% 0.066485 0.066485 0.0587 333,730
      Mar 11 2024 0.0689 -0.0066 -8.74% 0.074 0.074 0.064 156,056
      Mar 08 2024 0.0755 0.0085 12.69% 0.065255 0.0755 0.0621 314,895
      Mar 07 2024 0.067 -0.012 -15.19% 0.07 0.0717 0.061 1,152,551
      Mar 06 2024 0.079 0.002 2.60% 0.077 0.08 0.0711 599,541
      Mar 05 2024 0.077 0.01532 24.83% 0.0633 0.0819 0.06 1,038,347
      Mar 04 2024 0.061685 0.00104 1.71% 0.0602 0.0635 0.0571 344,495
      Mar 01 2024 0.06065 -0.00335 -5.23% 0.0636 0.065 0.0585 248,396
      Feb 29 2024 0.064 -0.001 -1.54% 0.0635 0.0645 0.06 136,963
      Feb 28 2024 0.065 0.0025 4.00% 0.06075 0.065 0.06075 144,180
      Feb 27 2024 0.0625 0.00 0.00% 0.06125 0.0625 0.06 57,308
      Feb 26 2024 0.0625 0.00 0.00% 0.0625 0.0625 0.0588 49,284
      Feb 23 2024 0.0625 -0.0035 -5.30% 0.06003 0.0665 0.0585 371,895
      Feb 22 2024 0.066 -0.0009 -1.35% 0.06562 0.0663 0.0575 287,080
      Feb 21 2024 0.0669 -0.0001 -0.15% 0.067 0.067 0.059 37,965
      Feb 20 2024 0.067 0.0025 3.88% 0.059 0.067 0.059 110,045
      Feb 16 2024 0.0645 0.0009 1.42% 0.061 0.0645 0.057 101,341
      Feb 15 2024 0.0636 -0.0014 -2.15% 0.069 0.069 0.061 214,400
      Feb 14 2024 0.065 0.0025 4.00% 0.0561 0.065 0.0561 119,600
      Feb 13 2024 0.0625 -0.0025 -3.85% 0.0699 0.0699 0.056 150,940
      Feb 12 2024 0.065 -0.0075 -10.34% 0.065 0.065 0.065 150
      Feb 09 2024 0.0725 0.0026 3.72% 0.0699 0.0761 0.064 58,899
      Feb 08 2024 0.0699 -0.0101 -12.63% 0.07 0.0748 0.067 477,006
      Feb 07 2024 0.08 0.015 23.08% 0.065 0.0894 0.064 937,383
      Feb 06 2024 0.065 0.0055 9.24% 0.0625 0.065 0.0531 157,440
      Feb 05 2024 0.0595 -0.0054 -8.32% 0.0649 0.0649 0.0571 421,613

      Your Recent History

      USOTC
      GCEI
      Global Clean Energy (PK)
      Delayed Upgrade Clock