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

Cartel Blue Inc (OP: CRTL )

0.0400 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 29, 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, 2022 0.0165 0 -0.00(-15.38%)
Mar 28, 2022 0.0195 0 -0.00(-2.50%)
Mar 24, 2022 0.0200 0 -0.00(-0.99%)
Mar 23, 2022 0.0241 0.0241 0.0202 0.0202 58,970 -0.01(-25.19%)
Mar 16, 2022 0.0270 0 -0.00(-6.90%)
Mar 11, 2022 0.0290 0 +0.01(+21.85%)
Mar 07, 2022 0.0238 0 +0.01(+32.22%)
Mar 04, 2022 0.0170 0.0181 0.0170 0.0180 40,000 +0.00(+12.50%)
Mar 02, 2022 0.0160 0 -0.01(-43.86%)
Mar 01, 2022 0.0285 0.0285 0.0285 0.0285 23,900 +0.01(+32.56%)
Feb 28, 2022 0.0221 0.0221 0.0213 0.0215 35,000 -0.00(-17.31%)
Feb 24, 2022 0.0260 0 +0.00(+4.00%)
Feb 23, 2022 0.0250 0.0250 0.0250 0.0250 45,700 +0.00(+0.00%)
Feb 22, 2022 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-8.09%)
Feb 18, 2022 0.0272 0 -0.00(-2.86%)
Feb 16, 2022 0.0280 83 +0.00(+0.00%)
Feb 15, 2022 0.0280 0.0280 0.0280 0.0280 1,500 -0.00(-6.67%)
Feb 14, 2022 0.0210 0.0300 0.0210 0.0300 257,321 +0.01(+63.04%)
Feb 08, 2022 0.0184 3 +0.00(+1.10%)
Feb 04, 2022 0.0182 5 -0.00(-20.87%)
Feb 02, 2022 0.0229 0.0230 0.0229 0.0230 81,302 +0.01(+34.50%)
Jan 31, 2022 0.0171 2 -0.00(-6.04%)
Jan 28, 2022 0.0182 0.0182 0.0182 0.0182 4,954 -0.00(-20.87%)
Jan 26, 2022 0.0230 0 +0.00(+27.07%)
Jan 21, 2022 0.0181 0 +0.00(+0.00%)
Jan 11, 2022 0.0181 0 +0.00(+0.56%)
Jan 04, 2022 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Dec 30, 2021 0.0180 0.0180 0.0180 0 +0.00(+9.09%)
Dec 28, 2021 0.0165 0.0165 0.0165 0 -0.00(-13.16%)
Dec 27, 2021 0.0200 0.0220 0.0190 0.0190 50,744 -0.00(-13.64%)
Dec 15, 2021 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Dec 14, 2021 0.0220 0.0220 0.0220 0.0220 100 -0.00(-11.65%)
Dec 08, 2021 0.0249 0.0249 0.0249 0 +0.00(+13.18%)
Dec 07, 2021 0.0278 0.0278 0.0189 0.0220 73,501 -0.01(-20.86%)
Dec 06, 2021 0.0278 0.0278 0.0278 0.0278 2,015 +0.01(+26.36%)
Dec 03, 2021 0.0220 0.0220 0.0220 0.0220 1,623 +0.00(+16.40%)
Dec 02, 2021 0.0189 0.0189 0.0189 0.0189 112,000 -0.00(-10.00%)
Dec 01, 2021 0.0215 0.0215 0.0210 0.0210 28,600 -0.00(-17.00%)
Nov 29, 2021 0.0220 0.0253 0.0253 0.0253 0 +0.00(+17.67%)
Nov 22, 2021 0.0215 0.0215 0.0215 0 +0.00(+0.00%)
Nov 19, 2021 0.0215 0.0215 0.0215 0.0215 101 -0.00(-14.00%)
Nov 15, 2021 0.0250 0.0250 0.0250 0 -0.00(-3.85%)
Nov 11, 2021 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Nov 08, 2021 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Nov 04, 2021 0.0250 0.0250 0.0250 0 -0.00(-3.85%)
Nov 03, 2021 0.0282 0.0282 0.0260 0.0260 56,005 +0.00(+0.00%)
Oct 28, 2021 0.0260 0.0260 0.0260 0 -0.00(-7.80%)
Oct 22, 2021 0.0282 0.0282 0.0282 0 +0.00(+0.00%)
Oct 21, 2021 0.0282 0.0282 0.0282 0.0282 5,000 +0.00(+0.00%)
Oct 20, 2021 0.0282 0.0282 0.0282 0.0282 200 -0.00(-2.08%)
Oct 19, 2021 0.0288 0.0288 0.0288 0.0288 10,000 +0.00(+12.94%)
Oct 18, 2021 0.0255 0.0255 0.0255 0.0255 250 +0.00(+0.00%)
Oct 15, 2021 0.0265 0.0272 0.0255 0.0255 61,000 -0.01(-20.31%)
Oct 13, 2021 0.0320 0.0320 0.0320 0 +0.01(+22.14%)
Oct 11, 2021 0.0262 0.0262 0.0262 3 -0.00(-0.38%)
Oct 08, 2021 0.0263 0.0263 0.0263 0.0263 22,000 -0.00(-12.33%)
Oct 07, 2021 0.0300 0.0300 0.0260 0.0300 22,586 +0.00(+0.00%)
Oct 05, 2021 0.0300 0.0300 0.0300 50 +0.00(+20.00%)
Oct 04, 2021 0.0250 0.0250 0.0250 0.0250 10,400 -0.00(-16.67%)
Sep 30, 2021 0.0300 0.0300 0.0300 15 +0.01(+30.43%)
Sep 29, 2021 0.0230 0.0330 0.0230 0.0230 24,886 +0.00(+0.00%)
Sep 28, 2021 0.0230 0.0230 0.0230 0.0230 6,536 -0.00(-11.54%)
Sep 27, 2021 0.0260 0.0260 0.0260 0.0260 12,500 +0.00(+0.00%)
Sep 24, 2021 0.0260 0.0260 0.0260 0.0260 4,600 +0.00(+0.00%)
Sep 23, 2021 0.0260 0.0260 0.0260 0.0260 10,000 -0.01(-24.64%)
Sep 20, 2021 0.0345 0.0345 0.0345 0 +0.00(+1.47%)
Sep 17, 2021 0.0340 0.0340 0.0340 0.0340 2,000 +0.01(+30.77%)
Sep 16, 2021 0.0260 0.0260 0.0260 0.0260 10,000 -0.00(-13.33%)
Sep 14, 2021 0.0300 0.0300 0.0300 0 -0.00(-13.04%)
Sep 13, 2021 0.0344 0.0345 0.0245 0.0345 14,300 -0.00(-1.43%)
Sep 10, 2021 0.0340 0.0350 0.0340 0.0350 4,000 +0.00(+2.94%)
Sep 09, 2021 0.0340 0.0340 0.0340 0.0340 250 +0.00(+13.33%)
Sep 08, 2021 0.0310 0.0350 0.0300 0.0300 19,000 -0.00(-11.76%)
Sep 03, 2021 0.0340 0.0340 0.0340 0 +0.01(+17.65%)
Sep 01, 2021 0.0289 0.0289 0.0289 0 -0.01(-15.00%)
Aug 31, 2021 0.0340 0.0340 0.0340 0.0340 1,004 +0.00(+3.03%)
Aug 30, 2021 0.0325 0.0330 0.0325 0.0330 77,764 +0.00(+1.54%)
Aug 27, 2021 0.0295 0.0325 0.0295 0.0325 4,011 +0.00(+12.46%)
Aug 26, 2021 0.0289 0.0289 0.0289 0.0289 10,000 -0.00(-11.08%)
Aug 25, 2021 0.0285 0.0330 0.0285 0.0325 260,400 +0.00(+16.07%)
Aug 24, 2021 0.0280 0.0280 0.0280 0.0280 1,800 +0.01(+24.44%)
Aug 23, 2021 0.0255 0.0285 0.0225 0.0225 64,381 -0.00(-8.54%)
Aug 20, 2021 0.0225 0.0246 0.0225 0.0246 3,135 +0.00(+9.82%)
Aug 19, 2021 0.0224 0.0279 0.0224 0.0224 1,108 -0.01(-31.91%)
Aug 18, 2021 0.0226 0.0329 0.0224 0.0329 7,000 +0.00(+0.30%)
Aug 17, 2021 0.0328 0.0328 0.0328 0.0328 3,869 -0.00(-0.30%)
Aug 16, 2021 0.0329 0.0329 0.0329 0.0329 102 +0.01(+47.53%)
Aug 11, 2021 0.0223 0.0223 0.0223 0 -0.00(-1.33%)
Aug 10, 2021 0.0317 0.0369 0.0226 0.0226 19,011 -0.00(-9.60%)
Aug 06, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 05, 2021 0.0292 0.0312 0.0250 0.0250 116,286 -0.00(-16.67%)
Aug 04, 2021 0.0369 0.0369 0.0300 0.0300 1,500 +0.00(+0.00%)
Aug 03, 2021 0.0335 0.0368 0.0300 0.0300 21,700 -0.01(-20.00%)
Aug 02, 2021 0.0300 0.0375 0.0300 0.0375 38,034 +0.00(+1.35%)
Jul 30, 2021 0.0370 0.0370 0.0370 0.0370 15,000 +0.01(+23.33%)
Jul 28, 2021 0.0300 0.0300 0.0300 47 +0.00(+0.00%)
Jul 27, 2021 0.0390 0.0390 0.0300 0.0300 133,500 -0.01(-22.68%)
Jul 26, 2021 0.0388 0.0388 0.0388 0.0388 500 +0.00(+0.00%)
Jul 23, 2021 0.0282 0.0388 0.0281 0.0388 22,000 +0.01(+27.21%)
Jul 22, 2021 0.0385 0.0400 0.0305 0.0305 104,022 +0.00(+8.16%)
Jul 21, 2021 0.0400 0.0400 0.0281 0.0282 84,135 -0.00(-9.32%)
Jul 20, 2021 0.0380 0.0400 0.0310 0.0311 55,170 +0.00(+3.67%)
Jul 15, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 14, 2021 0.0375 0.0375 0.0300 0.0300 14,000 +0.00(+0.00%)
Jul 13, 2021 0.0335 0.0335 0.0300 0.0300 500 -0.00(-10.45%)
Jul 12, 2021 0.0374 0.0382 0.0335 0.0335 165,429 +0.01(+17.54%)
Jul 09, 2021 0.0285 0.0285 0.0285 0.0285 1,000 +0.00(+0.00%)
Jul 08, 2021 0.0330 0.0330 0.0285 0.0285 38,000 -0.01(-23.59%)
Jul 06, 2021 0.0373 0.0373 0.0373 0 +0.01(+32.74%)
Jul 02, 2021 0.0380 0.0380 0.0280 0.0281 61,080 -0.01(-24.05%)
Jul 01, 2021 0.0380 0.0380 0.0340 0.0370 65,925 +0.01(+32.14%)
Jun 30, 2021 0.0370 0.0370 0.0280 0.0280 2,000 +0.00(+0.00%)
Jun 29, 2021 0.0280 0.0280 0.0280 0.0280 1,000 +0.00(+3.70%)
Jun 28, 2021 0.0325 0.0325 0.0270 0.0270 20,000 +0.00(+1.50%)
Jun 25, 2021 0.0266 0.0266 0.0266 0.0266 7,000 +0.00(+15.65%)
Jun 24, 2021 0.0380 0.0380 0.0230 0.0230 157,001 -0.01(-26.75%)
Jun 23, 2021 0.0397 0.0398 0.0314 0.0314 2,100 +0.01(+37.72%)
Jun 22, 2021 0.0228 0.0228 0.0228 0.0228 2,000 -0.01(-30.91%)
Jun 21, 2021 0.0364 0.0364 0.0330 0.0330 30,000 +0.00(+4.10%)
Jun 18, 2021 0.0399 0.0399 0.0317 0.0317 55,253 -0.01(-20.15%)
Jun 17, 2021 0.0397 0.0397 0.0397 0.0397 1,000 +0.01(+32.33%)
Jun 15, 2021 0.0300 0.0300 0.0300 0 -0.01(-24.24%)
Jun 14, 2021 0.0300 0.0396 0.0300 0.0396 38,534 +0.01(+43.48%)
Jun 10, 2021 0.0276 0.0276 0.0276 0 -0.00(-2.82%)
Jun 08, 2021 0.0284 0.0284 0.0284 0 -0.01(-24.27%)
Jun 07, 2021 0.0375 0.0375 0.0375 0.0375 3,401 +0.00(+4.17%)
Jun 04, 2021 0.0277 0.0373 0.0277 0.0360 3,216 -0.00(-2.17%)
Jun 03, 2021 0.0272 0.0368 0.0272 0.0368 45,031 +0.01(+35.29%)
Jun 02, 2021 0.0272 0.0272 0.0272 0.0272 10,005 -0.01(-24.65%)
Jun 01, 2021 0.0300 0.0361 0.0300 0.0361 20,000 +0.01(+32.72%)
May 28, 2021 0.0272 0.0272 0.0272 0.0272 673 +0.00(+6.25%)
May 27, 2021 0.0256 0.0256 0.0256 0.0256 500 -0.00(-5.19%)
May 26, 2021 0.0271 0.0330 0.0270 0.0270 19,422 -0.00(-10.00%)
May 24, 2021 0.0300 0.0300 0.0300 0 -0.01(-18.92%)
May 21, 2021 0.0270 0.0380 0.0265 0.0370 405,156 +0.01(+36.53%)
May 20, 2021 0.0271 0.0271 0.0271 0.0271 3,000 -0.00(-0.37%)
May 18, 2021 0.0272 0.0272 0.0272 0 -0.00(-9.33%)
May 17, 2021 0.0325 0.0325 0.0300 0.0300 51,935 -0.00(-11.76%)
May 14, 2021 0.0340 0.0340 0.0340 0.0340 1,532 +0.00(+0.00%)
May 13, 2021 0.0390 0.0390 0.0340 0.0340 37,303 +0.00(+4.62%)
May 12, 2021 0.0380 0.0400 0.0322 0.0325 265,382 -0.01(-16.67%)
May 11, 2021 0.0395 0.0445 0.0310 0.0390 244,779 +0.01(+25.00%)
May 10, 2021 0.0282 0.0390 0.0282 0.0312 170,366 +0.00(+7.59%)
May 07, 2021 0.0385 0.0390 0.0285 0.0290 85,675 +0.00(+9.43%)
May 06, 2021 0.0340 0.0340 0.0265 0.0265 60,030 -0.00(-2.21%)
May 05, 2021 0.0350 0.0350 0.0271 0.0271 17,285 +0.00(+0.37%)
May 04, 2021 0.0270 0.0270 0.0270 0.0270 6,500 -0.00(-14.56%)
May 03, 2021 0.0429 0.0429 0.0265 0.0316 61,402 -0.00(-7.06%)
Apr 30, 2021 0.0291 0.0512 0.0291 0.0340 1,377,800 +0.02(+88.89%)
Apr 29, 2021 0.0180 0.0180 0.0180 0.0180 300 +0.00(+0.00%)
Apr 26, 2021 0.0180 0.0180 0.0180 0 +0.00(+0.56%)
Apr 22, 2021 0.0179 0.0179 0.0179 0 -0.00(-0.56%)
Apr 21, 2021 0.0180 0.0180 0.0180 0.0180 8,300 +0.00(+0.00%)
Apr 20, 2021 0.0238 0.0238 0.0180 0.0180 15,000 +0.00(+28.57%)
Apr 19, 2021 0.0140 0.0140 0.0140 0.0140 4,954 +0.00(+0.00%)
Apr 16, 2021 0.0142 0.0142 0.0140 0.0140 88,500 -0.00(-21.79%)
Apr 15, 2021 0.0179 0.0179 0.0179 0.0179 3,040 -0.01(-26.64%)
Apr 14, 2021 0.0244 0.0244 0.0244 0.0244 283 +0.01(+34.81%)
Apr 13, 2021 0.0181 0.0181 0.0181 0.0181 1,374 -0.00(-2.16%)
Apr 09, 2021 0.0185 0.0185 0.0185 0 +0.00(+0.00%)
Apr 08, 2021 0.0185 0.0186 0.0185 0.0185 17,100 -0.01(-26.00%)
Apr 07, 2021 0.0285 0.0285 0.0250 0.0250 5,490 -0.00(-12.28%)
Apr 05, 2021 0.0285 0.0285 0.0285 0 +0.01(+42.50%)
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.