Skip to main content

Clean Energy Technologies Inc (NQ: CETY )

1.155 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.170 1.210 1.120 1.155 99,471 +0.04(+4.05%)
Mar 26, 2024 1.130 1.160 0.9926 1.110 153,481 -0.02(-1.77%)
Mar 25, 2024 0.9900 1.169 0.9512 1.130 300,327 +0.18(+18.44%)
Mar 22, 2024 0.8800 0.9600 0.8800 0.9541 107,087 +0.07(+7.91%)
Mar 21, 2024 0.8000 0.9700 0.7850 0.8842 324,839 +0.09(+11.78%)
Mar 20, 2024 0.7900 0.8263 0.7850 0.7910 18,436 -0.01(-1.62%)
Mar 19, 2024 0.8290 0.8420 0.8000 0.8040 174,964 +0.01(+1.80%)
Mar 18, 2024 0.7530 0.8300 0.7500 0.7898 154,602 +0.05(+6.23%)
Mar 15, 2024 0.7400 0.7675 0.7310 0.7435 26,832 -0.01(-1.10%)
Mar 14, 2024 0.7220 0.8057 0.7110 0.7518 171,170 +0.03(+4.10%)
Mar 13, 2024 0.7100 0.7462 0.7000 0.7222 88,950 +0.01(+1.70%)
Mar 12, 2024 0.6901 0.7400 0.6800 0.7101 71,369 +0.01(+1.43%)
Mar 11, 2024 0.7140 0.7400 0.6900 0.7001 95,122 +0.02(+2.20%)
Mar 08, 2024 0.7100 0.7199 0.6810 0.6850 54,801 +0.00(+0.00%)
Mar 07, 2024 0.6710 0.7335 0.6710 0.6850 78,358 +0.02(+2.24%)
Mar 06, 2024 0.6730 0.7200 0.6588 0.6700 181,601 -0.00(-0.45%)
Mar 05, 2024 0.6547 0.6750 0.6100 0.6730 140,267 -0.00(-0.28%)
Mar 04, 2024 0.6800 0.6800 0.6400 0.6749 96,451 +0.00(+0.72%)
Mar 01, 2024 0.6800 0.6980 0.6650 0.6701 191,748 -0.03(-4.94%)
Feb 29, 2024 0.7000 0.7049 0.6800 0.7049 37,760 +0.01(+2.14%)
Feb 28, 2024 0.6598 0.7329 0.6420 0.6901 210,327 +0.03(+4.40%)
Feb 27, 2024 0.6700 0.6800 0.6301 0.6610 118,682 +0.02(+3.28%)
Feb 26, 2024 0.6161 0.6800 0.6161 0.6400 117,436 +0.00(+0.52%)
Feb 23, 2024 0.6200 0.6554 0.6200 0.6367 189,819 +0.01(+1.05%)
Feb 22, 2024 0.6440 0.6896 0.6200 0.6301 303,340 -0.03(-4.54%)
Feb 21, 2024 0.6207 0.6949 0.6204 0.6601 276,270 +0.02(+3.16%)
Feb 20, 2024 0.6500 0.6997 0.6000 0.6399 378,850 -0.08(-11.00%)
Feb 16, 2024 0.7000 0.9000 0.6353 0.7190 1,069,829 -0.01(-1.72%)
Feb 15, 2024 0.8150 0.9700 0.7200 0.7316 1,464,149 -0.35(-32.26%)
Feb 14, 2024 0.5500 2.390 0.5207 1.080 40,022,960 +0.55(+101.87%)
Feb 13, 2024 0.4995 0.5505 0.4800 0.5350 61,783 +0.02(+3.88%)
Feb 12, 2024 0.5719 0.6264 0.4500 0.5150 282,544 -0.04(-6.87%)
Feb 09, 2024 0.5200 0.5530 0.5050 0.5530 107,200 +0.05(+10.60%)
Feb 08, 2024 0.5400 0.5617 0.5000 0.5000 94,259 -0.04(-6.54%)
Feb 07, 2024 0.7500 0.7782 0.5061 0.5350 199,477 -0.15(-21.32%)
Feb 06, 2024 0.8100 0.8101 0.6701 0.6800 67,799 -0.17(-20.00%)
Feb 05, 2024 0.8585 0.8585 0.8050 0.8500 7,486 +0.00(+0.00%)
Feb 02, 2024 0.8500 0.8679 0.8000 0.8500 26,015 +0.00(+0.00%)
Feb 01, 2024 0.8304 0.8512 0.8200 0.8500 12,079 -0.01(-1.16%)
Jan 31, 2024 0.8700 0.8799 0.8100 0.8600 21,185 +0.06(+6.89%)
Jan 30, 2024 0.9399 0.9400 0.7875 0.8046 30,354 -0.10(-11.32%)
Jan 29, 2024 0.9000 0.9299 0.8700 0.9073 48,742 -0.02(-2.43%)
Jan 26, 2024 0.9000 0.9299 0.9000 0.9299 14,774 +0.00(+0.11%)
Jan 25, 2024 0.8900 0.9399 0.8900 0.9289 35,022 +0.07(+7.97%)
Jan 24, 2024 0.9200 0.9600 0.8457 0.8603 71,875 -0.06(-6.49%)
Jan 23, 2024 0.9891 0.9906 0.9200 0.9200 66,235 -0.04(-4.15%)
Jan 22, 2024 1.320 1.330 0.9501 0.9598 216,249 -0.36(-27.29%)
Jan 19, 2024 1.360 1.399 1.290 1.320 15,733 -0.04(-2.94%)
Jan 18, 2024 1.400 1.440 1.354 1.360 19,716 -0.04(-2.86%)
Jan 17, 2024 1.400 1.420 1.370 1.400 20,591 -0.01(-0.71%)
Jan 16, 2024 1.400 1.430 1.390 1.410 22,197 -0.04(-2.76%)
Jan 12, 2024 1.410 1.460 1.405 1.450 6,956 +0.05(+3.57%)
Jan 11, 2024 1.460 1.460 1.400 1.400 22,109 -0.04(-2.78%)
Jan 10, 2024 1.420 1.492 1.420 1.440 3,640 -0.02(-1.36%)
Jan 09, 2024 1.460 1.498 1.450 1.460 6,633 -0.05(-3.32%)
Jan 08, 2024 1.470 1.510 1.430 1.510 5,971 +0.02(+1.34%)
Jan 05, 2024 1.480 1.528 1.480 1.490 8,391 -0.04(-2.61%)
Jan 04, 2024 1.500 1.530 1.460 1.530 4,496 +0.03(+2.00%)
Jan 03, 2024 1.520 1.520 1.440 1.500 3,218 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.