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 (%)
Oct 31, 2016 0.0399 0.0399 0.0379 0.0379 7,750 +0.01(+26.33%)
Oct 28, 2016 0.0325 0.0389 0.0300 0.0300 77,440 -0.00(-7.41%)
Oct 27, 2016 0.0265 0.0324 0.0265 0.0324 20,550 +0.01(+24.62%)
Oct 26, 2016 0.0260 0.0260 0.0260 0.0260 4,000 -0.00(-1.52%)
Oct 25, 2016 0.0264 0.0264 0.0263 0.0264 40,050 +0.00(+0.00%)
Oct 24, 2016 0.0264 0.0264 0.0264 0.0264 12,400 +0.00(+0.00%)
Oct 21, 2016 0.0307 0.0307 0.0264 0.0264 33,730 +0.01(+25.71%)
Oct 20, 2016 0.0340 0.0340 0.0197 0.0210 478,566 -0.01(-40.00%)
Oct 19, 2016 0.0351 0.0351 0.0350 0.0350 48,000 -0.03(-46.77%)
Oct 17, 2016 0.0658 0.0658 0.0658 0 +0.02(+59.16%)
Oct 14, 2016 0.0670 0.0670 0.0410 0.0413 116,800 -0.01(-20.56%)
Oct 13, 2016 0.0670 0.0670 0.0510 0.0520 133,700 -0.00(-7.80%)
Oct 12, 2016 0.0580 0.0580 0.0550 0.0564 119,200 +0.00(+4.64%)
Oct 11, 2016 0.0500 0.0539 0.0500 0.0539 3,176 +0.00(+0.00%)
Oct 10, 2016 0.0565 0.0565 0.0539 0.0539 121,200 -0.00(-6.91%)
Oct 07, 2016 0.0579 0.0579 0.0579 0.0579 10,000 +0.00(+0.00%)
Oct 06, 2016 0.0510 0.0579 0.0116 0.0579 58,850 -0.00(-0.17%)
Oct 05, 2016 0.0580 0.0580 0.0580 0.0580 34,000 +0.00(+0.00%)
Oct 04, 2016 0.0580 0.0580 0.0580 0.0580 20,500 -0.00(-1.53%)
Oct 03, 2016 0.0550 0.0589 0.0550 0.0589 43,405 -0.00(-0.84%)
Sep 30, 2016 0.0650 0.0650 0.0500 0.0594 44,550 +0.00(+8.00%)
Sep 29, 2016 0.0590 0.0667 0.0550 0.0550 14,801 -0.00(-6.78%)
Sep 28, 2016 0.0600 0.0600 0.0589 0.0590 70,245 -0.00(-1.50%)
Sep 27, 2016 0.0535 0.0599 0.0535 0.0599 4,750 +0.00(+0.00%)
Sep 26, 2016 0.0708 0.0708 0.0540 0.0599 184,750 -0.01(-19.05%)
Sep 23, 2016 0.0740 0.0740 0.0730 0.0740 113,250 +0.00(+4.52%)
Sep 22, 2016 0.0749 0.0749 0.0708 0.0708 49,600 +0.02(+31.11%)
Sep 21, 2016 0.0530 0.0700 0.0530 0.0540 289,351 +0.00(+0.00%)
Sep 20, 2016 0.0450 0.0540 0.0410 0.0540 586,467 +0.01(+20.00%)
Sep 19, 2016 0.0559 0.0559 0.0450 0.0450 49,400 -0.01(-19.50%)
Sep 16, 2016 0.0350 0.0559 0.0350 0.0559 291,096 +0.02(+39.75%)
Sep 15, 2016 0.0450 0.0450 0.0395 0.0400 71,750 -0.00(-11.11%)
Sep 14, 2016 0.0450 0.0450 0.0450 0.0450 21,050 -0.01(-19.64%)
Sep 13, 2016 0.0560 0.0560 0.0560 0.0560 150 +0.00(+0.00%)
Sep 12, 2016 0.0570 0.0570 0.0560 0.0560 550 +0.01(+24.44%)
Sep 09, 2016 0.0710 0.0710 0.0450 0.0450 66,125 -0.03(-39.11%)
Sep 08, 2016 0.0500 0.0739 0.0500 0.0739 950 +0.01(+25.25%)
Sep 07, 2016 0.0650 0.0750 0.0500 0.0590 140,404 -0.02(-26.16%)
Sep 02, 2016 0.0799 0.0799 0.0799 0 -0.01(-11.12%)
Sep 01, 2016 0.0899 0.0899 0.0610 0.0899 51,850 +0.01(+15.11%)
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%)
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.