Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cartel Blue Inc (OP: CRTL )

0.0370 +0.0070 (+23.33%)
Streaming Delayed Price Updated: 12:25 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2017 0.0150 0.0150 0.0150 0 -0.00(-3.23%)
Mar 29, 2017 0.0155 0.0155 0.0155 0.0155 15,000 -0.00(-6.06%)
Mar 28, 2017 0.0165 0.0165 0.0165 0.0165 10,000 -0.00(-4.07%)
Mar 27, 2017 0.0172 0.0172 0.0172 0.0172 6,000 +0.00(+4.24%)
Mar 24, 2017 0.0165 0.0180 0.0120 0.0165 85,042 +0.00(+0.00%)
Mar 22, 2017 0.0165 0.0165 0.0165 0 +0.00(+3.13%)
Mar 21, 2017 0.0150 0.0160 0.0150 0.0160 178,960 +0.00(+14.29%)
Mar 20, 2017 0.0162 0.0162 0.0139 0.0140 180,225 +0.00(+12.90%)
Mar 17, 2017 0.0110 0.0124 0.0110 0.0124 3,000 +0.00(+13.76%)
Mar 16, 2017 0.0109 0.0109 0.0109 0.0109 5,000 -0.01(-32.72%)
Mar 15, 2017 0.0162 0.0162 0.0162 0.0162 12,000 +0.00(+0.00%)
Mar 14, 2017 0.0130 0.0162 0.0130 0.0162 13,007 +0.00(+0.00%)
Mar 13, 2017 0.0164 0.0164 0.0126 0.0162 26,600 +0.00(+25.58%)
Mar 10, 2017 0.0163 0.0163 0.0115 0.0129 71,400 +0.00(+10.26%)
Mar 09, 2017 0.0129 0.0129 0.0117 0.0117 28,945 -0.00(-9.30%)
Mar 08, 2017 0.0140 0.0140 0.0117 0.0129 156,935 -0.00(-7.86%)
Mar 07, 2017 0.0140 0.0140 0.0140 0.0140 92,500 -0.00(-6.67%)
Mar 06, 2017 0.0179 0.0179 0.0134 0.0150 48,599 -0.00(-6.25%)
Mar 03, 2017 0.0150 0.0160 0.0150 0.0160 93,215 -0.00(-10.61%)
Mar 02, 2017 0.0181 0.0181 0.0150 0.0179 21,400 +0.00(+0.00%)
Mar 01, 2017 0.0179 0.0179 0.0150 0.0179 52,700 -0.00(-1.10%)
Feb 28, 2017 0.0183 0.0183 0.0141 0.0181 66,250 -0.00(-1.09%)
Feb 27, 2017 0.0185 0.0185 0.0155 0.0183 48,520 +0.00(+18.06%)
Feb 24, 2017 0.0130 0.0155 0.0125 0.0155 22,150 +0.00(+10.71%)
Feb 22, 2017 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Feb 21, 2017 0.0112 0.0150 0.0112 0.0150 70,500 -0.00(-14.29%)
Feb 17, 2017 0.0175 0.0175 0.0175 0 +0.00(+2.94%)
Feb 16, 2017 0.0145 0.0182 0.0114 0.0170 130,275 +0.00(+18.06%)
Feb 15, 2017 0.0132 0.0145 0.0132 0.0144 30,742 +0.00(+22.03%)
Feb 14, 2017 0.0118 0.0118 0.0118 0.0118 75,000 -0.00(-7.81%)
Feb 13, 2017 0.0130 0.0130 0.0117 0.0128 198,900 -0.00(-0.78%)
Feb 10, 2017 0.0146 0.0146 0.0120 0.0129 106,200 -0.00(-10.97%)
Feb 09, 2017 0.0157 0.0158 0.0140 0.0145 123,100 -0.00(-7.71%)
Feb 08, 2017 0.0158 0.0158 0.0145 0.0157 145,066 -0.00(-0.63%)
Feb 07, 2017 0.0135 0.0158 0.0135 0.0158 135,000 +0.00(+8.97%)
Feb 06, 2017 0.0157 0.0157 0.0145 0.0145 334,017 +0.00(+3.57%)
Feb 03, 2017 0.0159 0.0159 0.0135 0.0140 96,005 -0.00(-10.60%)
Feb 02, 2017 0.0184 0.0200 0.0140 0.0157 91,400 +0.00(+4.40%)
Feb 01, 2017 0.0188 0.0188 0.0150 0.0150 139,930 +0.00(+0.00%)
Jan 31, 2017 0.0157 0.0157 0.0141 0.0150 187,185 -0.00(-4.46%)
Jan 30, 2017 0.0190 0.0190 0.0155 0.0157 368,400 -0.00(-9.77%)
Jan 27, 2017 0.0250 0.0250 0.0156 0.0174 159,158 +0.00(+12.26%)
Jan 26, 2017 0.0196 0.0255 0.0150 0.0155 343,782 -0.00(-19.69%)
Jan 25, 2017 0.0197 0.0197 0.0151 0.0193 131,700 -0.00(-0.52%)
Jan 24, 2017 0.0199 0.0199 0.0150 0.0194 128,500 +0.00(+0.00%)
Jan 23, 2017 0.0200 0.0200 0.0165 0.0194 122,111 -0.00(-2.02%)
Jan 20, 2017 0.0186 0.0198 0.0165 0.0198 62,884 +0.00(+6.45%)
Jan 19, 2017 0.0297 0.0400 0.0130 0.0186 174,600 -0.01(-25.60%)
Jan 18, 2017 0.0191 0.0250 0.0185 0.0250 106,087 +0.01(+31.58%)
Jan 17, 2017 0.0300 0.0300 0.0184 0.0190 155,904 -0.00(-17.39%)
Jan 13, 2017 0.0230 0.0230 0.0230 0 +0.00(+0.44%)
Jan 12, 2017 0.0150 0.0229 0.0150 0.0229 201,750 -0.01(-23.67%)
Jan 11, 2017 0.0250 0.0300 0.0150 0.0300 178,808 +0.00(+0.33%)
Jan 10, 2017 0.0300 0.0300 0.0200 0.0299 91,183 +0.00(+8.73%)
Jan 09, 2017 0.0230 0.0300 0.0200 0.0275 67,600 -0.00(-8.33%)
Jan 06, 2017 0.0400 0.0400 0.0113 0.0300 75,104 +0.00(+20.00%)
Jan 05, 2017 0.0255 0.0400 0.0250 0.0250 17,710 +0.00(+4.17%)
Jan 04, 2017 0.0255 0.0255 0.0210 0.0240 84,454 +0.00(+14.29%)
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.