Global Clean Energy Holdings

GCEHQ
🏛️ usa →
0.00
Last Update: 2025-08-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-03 6.05 6.10 5.20 5.29 0.0M
2021-12-02 5.88 6.18 5.86 6.05 0.0M
2021-12-01 6.01 6.24 5.91 6.00 0.0M
2021-11-30 5.85 6.40 5.85 6.24 0.0M
2021-11-29 5.90 6.60 5.81 6.05 0.0M
2021-11-26 5.89 5.90 5.87 5.87 0.0M
2021-11-24 5.97 6.00 5.90 5.90 0.0M
2021-11-23 5.98 6.50 5.85 6.00 0.0M
2021-11-22 6.18 6.25 5.90 5.94 0.0M
2021-11-19 6.40 6.60 6.03 6.18 0.0M
2021-11-18 6.05 6.74 6.05 6.58 0.0M
2021-11-17 6.75 6.95 6.05 6.05 0.0M
2021-11-16 6.66 6.83 6.66 6.75 0.0M
2021-11-15 6.81 6.95 6.50 6.73 0.0M
2021-11-12 6.88 7.00 6.80 6.80 0.0M
2021-11-11 6.88 6.99 6.88 6.99 0.0M
2021-11-10 6.86 6.90 6.83 6.90 0.0M
2021-11-09 6.90 7.07 6.80 6.87 0.0M
2021-11-08 7.72 7.89 6.95 7.00 0.1M
2021-11-05 6.96 7.78 6.92 7.55 0.1M
2021-11-04 5.81 7.75 5.81 6.89 0.1M
2021-11-03 5.59 5.84 5.11 5.80 0.0M
2021-11-02 4.66 5.20 4.60 5.08 0.0M
2021-11-01 3.99 4.70 3.93 4.70 0.0M
2021-10-29 3.92 4.00 3.92 4.00 0.0M
2021-10-28 3.99 4.00 3.81 3.85 0.0M
2021-10-27 3.99 4.00 3.95 3.97 0.0M
2021-10-26 3.89 3.99 3.88 3.96 0.0M
2021-10-25 3.87 3.89 3.86 3.87 0.0M
2021-10-22 3.80 3.91 3.71 3.85 0.0M
2021-10-21 3.66 3.94 3.51 3.92 0.0M
2021-10-20 3.70 3.94 3.62 3.62 0.0M
2021-10-19 3.65 3.70 3.51 3.68 0.0M
2021-10-18 3.55 3.70 3.55 3.65 0.0M
2021-10-15 3.48 3.57 3.48 3.55 0.0M
2021-10-14 3.37 3.51 3.35 3.48 0.0M
2021-10-13 3.59 3.59 3.37 3.51 0.0M
2021-10-12 3.49 3.50 3.46 3.50 0.0M
2021-10-11 3.42 3.50 3.40 3.50 0.0M
2021-10-08 3.48 3.49 3.03 3.42 0.0M
2021-10-07 3.52 3.52 3.48 3.49 0.0M
2021-10-06 3.58 3.58 3.37 3.44 0.0M
2021-10-05 3.33 3.56 3.33 3.55 0.0M
2021-10-04 3.51 3.56 3.37 3.40 0.0M
2021-10-01 3.39 3.73 3.13 3.50 0.0M
2021-09-30 3.34 3.49 3.07 3.26 0.0M
2021-09-29 3.58 3.59 3.01 3.50 0.0M
2021-09-28 3.50 3.66 3.30 3.30 0.0M
2021-09-27 3.60 3.65 3.41 3.50 0.0M
2021-09-24 3.56 3.75 3.32 3.67 0.0M
2021-09-23 3.93 3.96 3.78 3.78 0.0M
2021-09-22 3.90 3.99 3.89 3.99 0.0M
2021-09-21 3.77 3.97 3.76 3.87 0.0M
2021-09-20 3.95 3.95 3.72 3.77 0.0M
2021-09-17 3.62 3.93 3.52 3.93 0.0M
2021-09-16 3.73 3.98 3.73 3.80 0.0M
2021-09-15 3.64 3.80 3.43 3.80 0.0M
2021-09-14 3.77 3.91 3.65 3.65 0.0M
2021-09-13 3.90 4.17 3.67 3.76 0.0M
2021-09-10 3.95 4.20 3.90 3.90 0.0M
2021-09-09 4.19 4.19 3.90 3.95 0.0M
2021-09-08 4.39 4.39 4.19 4.19 0.0M
2021-09-07 4.58 4.62 4.40 4.40 0.0M
2021-09-03 4.52 4.57 4.50 4.57 0.0M
2021-09-02 4.62 4.64 4.50 4.53 0.0M
2021-09-01 4.72 4.72 4.61 4.64 0.0M
2021-08-31 4.78 4.88 4.65 4.87 0.0M
2021-08-30 4.78 4.87 4.78 4.78 0.0M
2021-08-27 4.81 5.02 4.78 4.88 0.0M
2021-08-26 4.90 4.93 4.78 4.78 0.0M
2021-08-25 4.97 4.97 4.88 4.89 0.0M
2021-08-24 4.93 4.93 4.80 4.90 0.0M
2021-08-23 4.94 4.97 4.94 4.97 0.0M
2021-08-20 5.01 5.01 4.90 4.90 0.0M
2021-08-19 5.06 5.06 4.91 5.00 0.0M
2021-08-18 5.14 5.36 4.95 5.05 0.0M
2021-08-17 5.00 5.06 5.00 5.06 0.0M
2021-08-16 5.06 5.10 4.99 5.00 0.0M
2021-08-13 5.01 5.10 5.01 5.07 0.0M
2021-08-12 5.14 5.15 4.91 4.91 0.0M
2021-08-11 5.14 5.14 4.91 5.14 0.0M
2021-08-10 5.06 5.20 5.04 5.10 0.0M
2021-08-09 5.05 5.05 4.93 5.03 0.0M
2021-08-06 5.00 5.11 5.00 5.02 0.0M
2021-08-05 5.11 5.16 4.76 4.98 0.0M
2021-08-04 5.10 5.10 5.10 5.10 0.0M
2021-08-03 5.10 5.12 5.10 5.10 0.0M
2021-08-02 5.23 5.23 5.00 5.10 0.0M
2021-07-30 5.24 5.24 4.61 5.23 0.0M
2021-07-29 5.23 5.33 5.20 5.20 0.0M
2021-07-28 4.92 5.25 4.76 5.10 0.0M
2021-07-27 4.81 5.48 4.60 5.00 0.0M
2021-07-26 5.19 5.19 4.96 5.00 0.0M
2021-07-23 5.20 5.29 5.12 5.15 0.0M
2021-07-22 5.15 5.20 5.06 5.12 0.0M
2021-07-21 5.00 5.48 4.81 5.15 0.0M
2021-07-20 5.30 5.34 4.71 5.18 0.0M
2021-07-19 5.18 5.26 5.03 5.24 0.0M
2021-07-16 5.20 5.20 5.19 5.19 0.0M
2021-07-15 5.36 5.36 5.15 5.22 0.0M
2021-07-14 5.39 5.45 5.22 5.22 0.0M
2021-07-13 5.20 5.38 5.20 5.38 0.0M
2021-07-12 5.50 5.50 5.21 5.40 0.0M
2021-07-09 5.49 5.49 5.40 5.40 0.0M
2021-07-08 5.40 5.40 5.40 5.40 0.0M
2021-07-07 5.50 5.50 5.40 5.40 0.0M
2021-07-06 5.47 5.50 5.45 5.50 0.0M
2021-07-02 5.45 5.47 5.41 5.41 0.0M
2021-07-01 5.38 5.49 5.38 5.43 0.0M
2021-06-30 5.49 5.49 5.40 5.41 0.0M
2021-06-29 5.19 5.50 5.17 5.50 0.0M
2021-06-28 5.25 5.35 5.22 5.27 0.0M
2021-06-25 5.37 5.52 5.00 5.39 0.0M
2021-06-24 5.30 5.70 5.30 5.35 0.0M
2021-06-23 5.00 5.40 5.00 5.35 0.0M
2021-06-22 5.30 5.68 4.60 5.01 0.0M
2021-06-21 5.42 5.49 5.20 5.49 0.0M
2021-06-18 5.49 5.62 5.35 5.41 0.0M
2021-06-17 5.56 5.56 4.75 5.46 0.0M
2021-06-16 5.51 5.59 5.00 5.05 0.0M
2021-06-15 5.45 5.55 5.45 5.51 0.0M
2021-06-14 5.37 5.70 5.36 5.47 0.0M
2021-06-11 5.84 5.97 5.36 5.36 0.0M
2021-06-10 5.56 5.75 5.56 5.71 0.0M
2021-06-09 5.55 5.60 5.55 5.58 0.0M
2021-06-08 5.52 5.55 5.51 5.54 0.0M
2021-06-07 5.40 5.64 5.40 5.55 0.0M
2021-06-04 5.51 5.57 5.50 5.50 0.0M
2021-06-03 5.80 5.80 5.50 5.51 0.0M
2021-06-02 5.60 5.74 5.59 5.74 0.0M
2021-06-01 5.79 5.79 5.25 5.50 0.0M
2021-05-28 5.79 5.79 5.50 5.75 0.0M
2021-05-27 5.50 5.60 5.43 5.60 0.0M
2021-05-26 5.56 5.60 5.50 5.50 0.0M
2021-05-25 5.61 5.76 5.43 5.60 0.0M
2021-05-24 5.90 5.90 5.17 5.28 0.0M
2021-05-21 5.65 5.69 5.41 5.41 0.0M
2021-05-20 5.31 5.70 5.06 5.67 0.0M
2021-05-19 5.63 5.65 5.51 5.60 0.0M
2021-05-18 5.48 5.84 5.48 5.66 0.0M
2021-05-17 5.70 5.80 5.32 5.59 0.0M
2021-05-14 5.55 5.80 5.30 5.50 0.0M
2021-05-13 5.79 5.80 5.50 5.55 0.0M
2021-05-12 5.63 6.00 5.50 5.50 0.0M
2021-05-11 5.75 5.82 5.60 5.82 0.0M
2021-05-10 5.85 5.85 5.76 5.76 0.0M
2021-05-07 5.86 5.99 5.70 5.85 0.0M
2021-05-06 5.85 5.94 5.52 5.94 0.0M
2021-05-05 6.01 6.10 5.56 5.61 0.0M
2021-05-04 6.01 6.01 5.57 6.01 0.0M
2021-05-03 5.69 6.00 5.56 6.00 0.0M
2021-04-30 5.90 5.92 5.58 5.69 0.0M
2021-04-29 6.17 6.49 5.56 5.90 0.0M
2021-04-28 6.50 6.50 5.83 6.17 0.0M
2021-04-27 6.40 6.40 5.40 6.00 0.0M
2021-04-26 6.54 7.00 6.26 6.40 0.0M
2021-04-23 5.79 6.40 5.79 6.25 0.1M
2021-04-22 5.39 5.50 5.00 5.50 0.0M
2021-04-21 5.07 5.30 4.50 5.20 0.0M
2021-04-20 4.88 5.49 4.87 5.10 0.1M
2021-04-19 4.56 4.88 4.55 4.86 0.0M
2021-04-16 4.90 4.90 4.26 4.63 0.1M
2021-04-15 5.51 5.75 4.50 5.12 0.1M
2021-04-14 6.00 6.10 5.51 5.51 0.0M
2021-04-13 6.05 6.07 5.95 5.95 0.0M
2021-04-12 6.10 6.10 5.71 6.10 0.0M
2021-04-09 6.13 6.38 6.02 6.10 0.0M
2021-04-08 6.11 6.11 6.05 6.10 0.0M
2021-04-07 6.25 6.25 6.10 6.12 0.0M
2021-04-06 6.26 6.26 5.90 6.19 0.0M
2021-04-05 6.27 6.30 6.20 6.21 0.0M
2021-04-01 6.18 6.35 6.02 6.25 0.0M
2021-03-31 6.07 6.30 5.50 6.30 0.0M
2021-03-30 6.00 6.20 5.09 6.07 0.1M
2021-03-29 7.00 7.47 6.01 6.60 0.0M
2021-03-26 8.00 8.00 6.50 6.90 0.0M
2021-03-25 6.50 7.00 6.00 6.40 0.0M
2021-03-24 6.75 6.90 6.00 6.50 0.0M
2021-03-23 5.40 7.00 4.31 6.60 0.1M
2021-03-22 5.05 5.40 4.60 5.40 0.1M
2021-03-19 4.63 4.77 4.20 4.60 0.0M
2021-03-18 4.63 4.63 4.30 4.60 0.0M
2021-03-17 4.43 4.60 4.20 4.30 0.0M
2021-03-16 4.20 4.60 4.20 4.35 0.0M
2021-03-15 4.30 4.62 4.20 4.20 0.0M
2021-03-12 4.20 4.40 4.20 4.40 0.0M
2021-03-11 4.20 4.50 4.20 4.20 0.0M
2021-03-10 4.00 4.46 4.00 4.20 0.0M
2021-03-09 4.30 4.50 4.10 4.40 0.0M
2021-03-08 4.60 4.70 3.80 4.20 0.0M
2021-03-05 4.40 4.70 4.05 4.60 0.0M
2021-03-04 4.70 4.70 4.40 4.70 0.0M
2021-03-03 4.68 4.85 4.32 4.32 0.0M
2021-03-02 4.50 4.80 4.50 4.80 0.0M
2021-03-01 4.80 4.80 4.30 4.50 0.0M
2021-02-26 4.30 4.90 4.00 4.65 0.0M
2021-02-25 4.50 4.90 4.00 4.40 0.0M
2021-02-24 4.38 4.50 3.61 4.40 0.1M
2021-02-23 4.64 4.64 3.90 4.38 0.0M
2021-02-22 4.90 5.00 4.40 4.40 0.1M
2021-02-19 4.44 5.00 4.40 4.50 0.1M
2021-02-18 5.10 5.10 4.40 4.44 0.0M
2021-02-17 4.30 5.10 4.30 5.00 0.1M
2021-02-16 5.23 5.90 3.61 4.30 0.1M
2021-02-12 6.15 6.15 5.00 5.13 0.0M
2021-02-11 6.50 6.50 3.33 5.50 0.1M
2021-02-10 6.20 6.60 5.90 6.40 0.0M
2021-02-09 6.80 6.80 6.00 6.20 0.1M
2021-02-08 6.85 7.00 6.40 6.60 0.0M
2021-02-05 6.89 7.00 6.50 6.70 0.0M
2021-02-04 7.30 7.45 6.50 6.80 0.1M
2021-02-03 7.00 7.40 6.50 6.70 0.0M
2021-02-02 6.60 7.40 6.40 7.00 0.1M
2021-02-01 6.81 7.50 6.40 6.50 0.1M
2021-01-29 7.00 7.20 6.61 7.00 0.0M
2021-01-28 7.90 7.90 6.10 6.60 0.1M
2021-01-27 6.70 7.90 6.70 7.00 0.1M
2021-01-26 7.90 8.25 6.00 6.65 0.2M
2021-01-25 6.60 8.40 6.50 7.90 0.2M
2021-01-22 3.89 8.90 3.33 6.50 0.2M
2021-01-21 3.50 3.50 3.29 3.50 0.0M
2021-01-20 3.50 3.89 3.21 3.39 0.0M
2021-01-19 3.47 3.60 3.12 3.50 0.1M
2021-01-15 3.50 3.60 3.10 3.50 0.1M
2021-01-14 3.50 3.50 3.00 3.50 0.0M
2021-01-13 3.40 3.50 3.14 3.40 0.0M
2021-01-12 2.65 3.50 2.60 3.50 0.2M
2021-01-11 2.50 2.80 2.33 2.43 0.0M
2021-01-08 2.00 2.95 2.00 2.70 0.1M
2021-01-07 1.75 2.45 1.71 2.10 0.0M
2021-01-06 1.77 1.85 1.70 1.85 0.1M
2021-01-05 1.78 1.85 1.75 1.77 0.0M
2021-01-04 1.77 1.83 1.62 1.77 0.0M