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 (%)
Aug 31, 2016 0.0800 0.0800 0.0650 0.0781 20,300 +0.02(+28.03%)
Aug 30, 2016 0.0650 0.0650 0.0610 0.0610 40,000 -0.01(-17.01%)
Aug 29, 2016 0.0750 0.0800 0.0695 0.0735 115,174 -0.00(-2.00%)
Aug 26, 2016 0.0750 0.0750 0.0750 0.0750 9,500 +0.00(+7.14%)
Aug 25, 2016 0.0700 0.0700 0.0700 0.0700 474 -0.01(-17.65%)
Aug 24, 2016 0.0870 0.0870 0.0850 0.0850 44,000 +0.01(+13.33%)
Aug 23, 2016 0.0700 0.0850 0.0700 0.0750 68,330 -0.01(-9.64%)
Aug 22, 2016 0.1100 0.1110 0.0700 0.0830 218,452 -0.05(-36.15%)
Aug 19, 2016 0.1395 0.1395 0.1300 0.1300 1,000 +0.00(+2.36%)
Aug 18, 2016 0.1300 0.1300 0.1270 0.1270 20,000 -0.01(-8.96%)
Aug 17, 2016 0.1300 0.1395 0.1300 0.1395 9,200 +0.00(+3.33%)
Aug 16, 2016 0.1490 0.1490 0.1200 0.1350 313,450 -0.01(-9.40%)
Aug 15, 2016 0.1499 0.1499 0.1434 0.1490 9,500 +0.01(+10.37%)
Aug 12, 2016 0.1690 0.1700 0.1350 0.1350 186,100 -0.02(-15.09%)
Aug 11, 2016 0.1989 0.1989 0.1590 0.1590 79,600 +0.07(+76.67%)
Aug 10, 2016 0.0820 0.1299 0.0820 0.0900 242,120 -0.00(-3.23%)
Aug 09, 2016 0.0770 0.0930 0.0770 0.0930 6,900 -0.00(-1.06%)
Aug 05, 2016 0.0940 0.0940 0.0940 0 +0.00(+4.56%)
Aug 04, 2016 0.0899 0.0899 0.0899 0.0899 17,200 -0.00(-0.11%)
Aug 03, 2016 0.0900 0.1124 0.0640 0.0900 137,053 +0.02(+28.57%)
Aug 02, 2016 0.0700 0.0700 0.0700 0.0700 71,809 -0.01(-12.50%)
Jul 29, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.01%)
Jul 28, 2016 0.0900 0.0900 0.0620 0.0899 32,853 -0.01(-10.01%)
Jul 27, 2016 0.0999 0.0999 0.0999 0.0999 4,447 +0.02(+29.74%)
Jul 26, 2016 0.0900 0.0999 0.0710 0.0770 68,850 +0.01(+10.00%)
Jul 25, 2016 0.0900 0.0900 0.0700 0.0700 17,023 -0.02(-22.22%)
Jul 22, 2016 0.0900 0.0900 0.0900 0.0900 3,500 -0.01(-7.69%)
Jul 21, 2016 0.0999 0.0999 0.0975 0.0975 9,000 +0.02(+21.88%)
Jul 20, 2016 0.0800 0.0801 0.0800 0.0800 30,500 -0.02(-20.00%)
Jul 14, 2016 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Jul 13, 2016 0.0950 0.0950 0.0850 0.0850 18,000 -0.01(-14.40%)
Jul 05, 2016 0.1000 0.1000 0.0993 0.0993 10,100 +0.03(+39.86%)
Jul 01, 2016 0.0710 0.0710 0.0710 0 -0.05(-39.88%)
Jun 30, 2016 0.1181 0.1181 0.1181 0.1181 166 -0.03(-20.47%)
Jun 29, 2016 0.1500 0.1600 0.1485 0.1485 72,800 -0.00(-1.00%)
Jun 28, 2016 0.1500 0.1500 0.1500 0.1500 131,176 -0.01(-6.25%)
Jun 23, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jun 21, 2016 0.1700 0.1700 0.1700 0 -0.00(-2.80%)
Jun 20, 2016 0.1556 0.1749 0.1556 0.1749 20,800 +0.00(+2.88%)
Jun 17, 2016 0.1700 0.1700 0.1700 0.1700 10,000 -0.00(-2.86%)
Jun 16, 2016 0.1750 0.1850 0.1500 0.1750 82,700 -0.01(-5.41%)
Jun 15, 2016 0.1560 0.1900 0.1460 0.1850 12,700 +0.03(+18.59%)
Jun 14, 2016 0.1521 0.1560 0.1460 0.1560 91,700 -0.01(-4.06%)
Jun 13, 2016 0.1550 0.1626 0.1550 0.1626 56,800 -0.02(-9.67%)
Jun 10, 2016 0.1700 0.1800 0.1700 0.1800 140,600 +0.00(+0.00%)
Jun 09, 2016 0.1950 0.1990 0.1800 0.1800 19,234 -0.02(-9.55%)
Jun 08, 2016 0.1900 0.1990 0.1900 0.1990 27,000 -0.00(-0.50%)
Jun 06, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 03, 2016 0.2000 0.2000 0.1950 0.2000 20,000 +0.00(+0.00%)
Jun 02, 2016 0.1950 0.2000 0.1950 0.2000 29,000 +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.