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 (%)
Nov 30, 2016 0.0400 0.0400 0.0300 0.0400 53,700 -0.00(-2.44%)
Nov 29, 2016 0.0410 0.0410 0.0410 0.0410 1,000 -0.00(-4.65%)
Nov 23, 2016 0.0430 0.0430 0.0430 0 +0.00(+2.38%)
Nov 22, 2016 0.0420 0.0420 0.0420 0.0420 15,000 -0.00(-1.80%)
Nov 21, 2016 0.0450 0.0500 0.0400 0.0428 103,600 -0.00(-0.53%)
Nov 18, 2016 0.0480 0.0480 0.0430 0.0430 19,248 +0.01(+30.30%)
Nov 17, 2016 0.0200 0.0300 0.0200 0.0330 254,950 -0.02(-34.00%)
Nov 16, 2016 0.0520 0.0520 0.0200 0.0500 117,400 -0.01(-13.79%)
Nov 11, 2016 0.0580 0.0580 0.0580 0 +0.02(+38.10%)
Nov 10, 2016 0.0410 0.0700 0.0410 0.0420 541,300 -0.03(-42.47%)
Nov 08, 2016 0.0730 0.0730 0.0730 0 -0.00(-2.67%)
Nov 07, 2016 0.0606 0.0800 0.0600 0.0750 389,518 +0.01(+25.00%)
Nov 04, 2016 0.0400 0.0670 0.0399 0.0600 55,180 +0.02(+51.90%)
Nov 03, 2016 0.0350 0.0395 0.0218 0.0395 70,360 -0.00(-1.00%)
Nov 02, 2016 0.0400 0.0400 0.0201 0.0399 16,550 +0.01(+33.00%)
Nov 01, 2016 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-20.84%)
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%)
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.