Global Clean Energy Holdings Inc (QB) (GCEH)
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 | 0.81 | 86.170212766 | 0.94 | 2.57 | 0.9001 | 78676 | 1.95513041 | CS |
| 4 | 0.83 | 90.2173913043 | 0.92 | 2.57 | 0.89 | 26552 | 1.77659273 | CS |
| 12 | 1.32 | 306.976744186 | 0.43 | 2.57 | 0.323 | 15610 | 1.31517224 | CS |
| 26 | 0.817725 | 87.7128529672 | 0.932275 | 2.57 | 0.166 | 18847 | 0.79695903 | CS |
| 52 | 0.78 | 80.412371134 | 0.97 | 2.57 | 0.166 | 17319 | 0.85735638 | CS |
| 156 | -3.2 | -64.6464646465 | 4.95 | 5.62 | 0.166 | 16505 | 1.68051316 | CS |
| 260 | 1.65 | 1650 | 0.1 | 7.89 | 0.025 | 71522 | 0.63023707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734992400 | 2.49 | 1.09 | 77.86 | 1.4 | 2.57 | 1.4 | 204882 |
| 1734733200 | 1.4 | 0.45 | 47.37 | 0.97775 | 1.46 | 0.97701 | 178002 |
| 1734646800 | 0.95 | 0.0265 | 2.87 | 0.931 | 0.95 | 0.93 | 3022 |
| 1734560940 | 0.9235 | 0.0035 | 0.38 | 0.9235 | 0.9235 | 0.9235 | 334 |
| 1734474360 | 0.92 | -0.02355 | -2.50 | 0.94 | 0.987 | 0.9001 | 7138 |
| 1734388140 | 0.94355 | 0.04345 | 4.83 | 0.921825 | 0.94355 | 0.921825 | 685 |
| 1734128880 | 0.9001 | 0 | 0.00 | 0.9001 | 0.9001 | 0.9001 | 0 |
| 1734042480 | 0.9001 | -0.0774 | -7.92 | 0.92 | 0.92 | 0.9001 | 10560 |
| 1733955900 | 0.9775 | 0.0375 | 3.99 | 0.94 | 0.9775 | 0.9001 | 12840 |
| 1733869200 | 0.94 | 0.03 | 3.30 | 0.93 | 0.94 | 0.91 | 3885 |
| 1733782800 | 0.91 | -0.01 | -1.09 | 0.95 | 0.95 | 0.91 | 6179 |
| 1733523600 | 0.92 | -0.03 | -3.16 | 0.9001 | 0.92 | 0.9001 | 655 |
| 1733437500 | 0.95 | 0.03 | 3.26 | 0.902595 | 0.95 | 0.9001 | 7082 |
| 1733350980 | 0.92 | -0.0375 | -3.92 | 0.9001 | 0.92 | 0.9001 | 9094 |
| 1733264700 | 0.9575 | 0.0575 | 6.39 | 0.9999 | 0.9999 | 0.92505 | 8103 |
| 1733178180 | 0.9 | -0.09 | -9.09 | 0.9 | 0.98 | 0.9 | 4009 |
| 1732918200 | 0.99 | 0.0025 | 0.25 | 0.92 | 0.99 | 0.92 | 5465 |
| 1732746540 | 0.9875 | 0.0825 | 9.12 | 0.9 | 0.9875 | 0.9 | 12818 |
| 1732660140 | 0.905 | 0.005 | 0.56 | 0.92 | 0.92 | 0.89 | 3180 |
| 1732573200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1732314000 | 0.9 | 0.0345 | 3.99 | 0.888 | 0.9 | 0.88 | 6544 |
| 1732227900 | 0.8655 | 0.0003 | 0.03 | 0.8651 | 0.9 | 0.8651 | 8452 |
| 1732141740 | 0.8652 | -0.0099 | -1.13 | 0.873825 | 0.9 | 0.8651 | 12819 |
| 1732054800 | 0.8751 | 0.0051 | 0.59 | 0.9 | 0.9 | 0.8651 | 3186 |
| 1731968640 | 0.87 | -0.027225 | -3.03 | 0.8651 | 0.8851 | 0.8651 | 8713 |
| 1731709260 | 0.897225 | -0.079575 | -8.15 | 0.897225 | 0.897225 | 0.897225 | 500 |
| 1731622800 | 0.9768 | 0.0918 | 10.37 | 0.865 | 0.99 | 0.865 | 3295 |
| 1731536880 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 0 |
| 1731450480 | 0.885 | -0.115 | -11.50 | 1 | 1 | 0.885 | 3065 |
| 1731363600 | 1 | 0.03625 | 3.76 | 1 | 1.01 | 1 | 8836 |
| 1731104400 | 0.96375 | 0.01375 | 1.45 | 1 | 1 | 0.805 | 1845 |
| 1731018540 | 0.95 | 0.0015 | 0.16 | 0.9625 | 0.9635 | 0.95 | 6790 |
| 1730931600 | 0.9485 | -0.0115 | -1.20 | 1 | 1 | 0.9485 | 522 |
| 1730845680 | 0.96 | 0.01 | 1.05 | 1 | 1 | 0.85 | 11410 |
| 1730759160 | 0.95 | 0.05 | 5.56 | 0.95 | 0.95 | 0.95 | 558 |
| 1730496420 | 0.9 | -0.1 | -10.00 | 1 | 1 | 0.9 | 9468 |
| 1730409780 | 1 | -0.02 | -1.96 | 1.08 | 1.09 | 0.98 | 14387 |
| 1730323500 | 1.02 | 0.12 | 13.33 | 1 | 1.07 | 0.97 | 41280 |
| 1730237280 | 0.9 | 0.05 | 5.88 | 0.85 | 1.09 | 0.8 | 29097 |
| 1730150880 | 0.85 | 0.24 | 39.34 | 0.64 | 0.9504 | 0.64 | 30681 |
| 1729891500 | 0.61 | -0.03 | -4.69 | 0.64 | 0.64 | 0.61 | 29157 |
| 1729805160 | 0.64 | 0.02 | 3.23 | 0.64 | 0.64 | 0.64 | 2500 |
| 1729718940 | 0.62 | 0.0529 | 9.33 | 0.5689999 | 0.645 | 0.5689999 | 12855 |
| 1729632300 | 0.5671 | 0.1611 | 39.68 | 0.4345 | 0.5671 | 0.4345 | 62340 |
| 1729545600 | 0.406 | -0.0285 | -6.56 | 0.38 | 0.42 | 0.38 | 1368 |
| 1729286400 | 0.4345 | 0.0545 | 14.34 | 0.323 | 0.437 | 0.323 | 5235 |
| 1729200000 | 0.38 | -0.0142 | -3.60 | 0.4 | 0.4 | 0.38 | 3623 |
| 1729113960 | 0.3942 | -0.0348 | -8.11 | 0.4069999 | 0.4285 | 0.3942 | 18524 |
| 1729027620 | 0.429 | 0 | 0.00 | 0.429 | 0.429 | 0.429 | 0 |
| 1728941220 | 0.429 | 0.0220001 | 5.41 | 0.45 | 0.45 | 0.429 | 3591 |
| 1728681900 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 607 |
| 1728595560 | 0.4069999 | -0.0215 | -5.02 | 0.4069999 | 0.4069999 | 0.4069999 | 140 |
| 1728508800 | 0.4285 | 0.0085 | 2.02 | 0.417 | 0.4285 | 0.417 | 900 |
| 1728422580 | 0.42 | -0.0285 | -6.35 | 0.438 | 0.4452 | 0.42 | 6800 |
| 1728336000 | 0.4485 | 0.0285 | 6.79 | 0.4485 | 0.4485 | 0.4485 | 600 |
| 1728077220 | 0.42 | -0.03785 | -8.27 | 0.45 | 0.45 | 0.42 | 24931 |
| 1727990760 | 0.45785 | 0.02785 | 6.48 | 0.43 | 0.49 | 0.43 | 2697 |
| 1727904000 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 1070 |
| 1727818140 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.415 | 2250 |
| 1727731380 | 0.43 | 0 | 0.00 | 0.492 | 0.492 | 0.43 | 13115 |
| 1727472000 | 0.43 | 0.01755 | 4.26 | 0.4192 | 0.43 | 0.403 | 12200 |
| 1727386200 | 0.41245 | -0.01555 | -3.63 | 0.4084999 | 0.428 | 0.4084999 | 6355 |
| 1727299200 | 0.428 | 0.0075 | 1.78 | 0.4064999 | 0.428 | 0.402 | 28680 |
| 1727212800 | 0.4205 | -0.0085 | -1.98 | 0.4205 | 0.4205 | 0.4205 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
