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 (%)
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%)
Jun 01, 2016 0.2000 0.2000 0.2000 0.2000 2,000 +0.02(+8.11%)
May 31, 2016 0.1551 0.2000 0.1551 0.1850 33,832 -0.02(-7.50%)
May 27, 2016 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
May 26, 2016 0.1600 0.1700 0.1600 0.1700 33,460 +0.00(+0.06%)
May 25, 2016 0.1600 0.1699 0.1600 0.1699 58,342 -0.00(-0.06%)
May 24, 2016 0.1850 0.1850 0.1600 0.1700 15,285 -0.02(-10.53%)
May 23, 2016 0.1910 0.2000 0.1900 0.1900 153,542 +0.01(+5.56%)
May 20, 2016 0.1800 0.1800 0.1800 0.1800 400 +0.00(+0.00%)
May 19, 2016 0.1700 0.1800 0.1500 0.1800 14,300 -0.01(-2.70%)
May 18, 2016 0.1512 0.1850 0.1512 0.1850 4,100 +0.01(+2.78%)
May 17, 2016 0.1620 0.1900 0.1600 0.1800 20,400 -0.01(-5.26%)
May 16, 2016 0.1620 0.1900 0.1620 0.1900 45,400 +0.00(+0.00%)
May 13, 2016 0.1850 0.1900 0.1850 0.1900 65,200 +0.00(+0.00%)
May 12, 2016 0.1850 0.1900 0.1850 0.1900 20,823 +0.00(+0.00%)
May 11, 2016 0.1850 0.1900 0.1850 0.1900 293,800 +0.00(+0.00%)
May 10, 2016 0.1850 0.1950 0.1800 0.1900 39,400 -0.01(-4.95%)
May 09, 2016 0.1270 0.2200 0.1270 0.1999 77,174 +0.00(+2.51%)
May 06, 2016 0.1950 0.1950 0.1800 0.1950 100,200 +0.00(+0.00%)
May 05, 2016 0.1800 0.1950 0.1750 0.1950 55,529 +0.01(+3.67%)
May 04, 2016 0.1900 0.1900 0.1800 0.1881 31,330 -0.01(-5.95%)
May 03, 2016 0.1800 0.2000 0.1800 0.2000 8,600 +0.02(+11.11%)
May 02, 2016 0.1800 0.1800 0.1700 0.1800 81,281 +0.00(+0.00%)
Apr 29, 2016 0.1700 0.1800 0.1700 0.1800 5,900 -0.01(-5.26%)
Apr 28, 2016 0.1600 0.2000 0.1550 0.1900 28,832 +0.04(+26.67%)
Apr 27, 2016 0.1600 0.1680 0.1327 0.1500 90,935 -0.01(-5.66%)
Apr 26, 2016 0.1600 0.1600 0.1200 0.1590 61,800 -0.04(-20.50%)
Apr 22, 2016 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Apr 21, 2016 0.1400 0.2200 0.1400 0.2200 180,410 +0.09(+69.36%)
Apr 20, 2016 0.1300 0.1500 0.1299 0.1299 45,000 -0.02(-13.40%)
Apr 19, 2016 0.1500 0.1500 0.1500 0.1500 22,000 +0.00(+0.00%)
Apr 18, 2016 0.1500 0.1500 0.1500 0.1500 8,047 +0.01(+3.45%)
Apr 15, 2016 0.1400 0.1450 0.1250 0.1450 43,600 +0.00(+3.57%)
Apr 14, 2016 0.1510 0.1510 0.1300 0.1400 89,900 -0.08(-36.36%)
Apr 13, 2016 0.2100 0.2200 0.2000 0.2200 7,000 +0.01(+4.76%)
Apr 12, 2016 0.2000 0.2450 0.2000 0.2100 10,072 +0.02(+10.53%)
Apr 11, 2016 0.1400 0.1900 0.1400 0.1900 37,200 +0.02(+11.76%)
Apr 08, 2016 0.1200 0.1700 0.1140 0.1700 180,295 +0.04(+25.93%)
Apr 06, 2016 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Apr 05, 2016 0.1290 0.1350 0.1110 0.1350 124,471 +0.03(+26.17%)
Apr 04, 2016 0.1022 0.1290 0.1022 0.1070 24,400 -0.02(-16.73%)
Apr 01, 2016 0.0835 0.1290 0.0835 0.1285 25,985 +0.01(+8.53%)
Mar 31, 2016 0.1200 0.1200 0.1184 0.1184 64,000 -0.02(-12.30%)
Mar 30, 2016 0.1350 0.1496 0.1300 0.1350 93,400 +0.00(+0.00%)
Mar 29, 2016 0.1500 0.1500 0.1060 0.1350 106,200 +0.04(+42.11%)
Mar 28, 2016 0.1430 0.1590 0.0950 0.0950 75,203 -0.01(-5.00%)
Mar 24, 2016 0.1000 0.1000 0.1000 0 +0.01(+12.99%)
Mar 23, 2016 0.0875 0.1000 0.0875 0.0885 12,826 -0.10(-53.42%)
Mar 22, 2016 0.0900 0.1900 0.0900 0.1900 20,100 -0.02(-11.46%)
Mar 21, 2016 0.0861 0.2146 0.0861 0.2146 20,785 -0.01(-2.45%)
Mar 18, 2016 0.1516 0.2200 0.1516 0.2200 21,890 +0.07(+46.76%)
Mar 17, 2016 0.1517 0.1517 0.1350 0.1499 7,352 +0.03(+23.37%)
Mar 16, 2016 0.0800 0.1215 0.0800 0.1215 99,200 -0.03(-17.29%)
Mar 15, 2016 0.0980 0.1469 0.0980 0.1469 42,700 +0.05(+46.90%)
Mar 14, 2016 0.0950 0.1000 0.0900 0.1000 442,104 +0.01(+5.26%)
Mar 11, 2016 0.0750 0.0950 0.0750 0.0950 403,088 -0.00(-0.31%)
Mar 10, 2016 0.0710 0.1000 0.0700 0.0953 30,000 -0.02(-20.58%)
Mar 09, 2016 0.0901 0.1200 0.0700 0.1200 108,900 +0.04(+50.00%)
Mar 08, 2016 0.1615 0.1615 0.0800 0.0800 162,477 -0.12(-60.00%)
Mar 07, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.03(+15.84%)
Mar 04, 2016 0.1700 0.1750 0.1700 0.1726 90,010 -0.03(-13.68%)
Mar 02, 2016 0.2000 0.2000 0.2000 48 +0.00(+0.00%)
Mar 01, 2016 0.1615 0.2000 0.1615 0.2000 850 +0.02(+13.12%)
Feb 29, 2016 0.2001 0.2001 0.1700 0.1768 41,350 -0.05(-23.13%)
Feb 26, 2016 0.2300 0.2300 0.2000 0.2300 40,010 +0.01(+4.55%)
Feb 24, 2016 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Feb 23, 2016 0.1900 0.1900 0.1900 0.1900 10,000 -0.05(-20.83%)
Feb 18, 2016 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Feb 16, 2016 0.2250 0.2250 0.2250 0 -0.04(-15.09%)
Feb 12, 2016 0.2650 0.2650 0.2650 0 -0.03(-11.67%)
Feb 11, 2016 0.1150 0.3000 0.1150 0.3000 63,026 +0.05(+20.00%)
Feb 10, 2016 0.2500 0.2500 0.2500 0.2500 188 +0.00(+0.00%)
Feb 09, 2016 0.1499 0.2500 0.1499 0.2500 13,000 +0.09(+60.46%)
Feb 08, 2016 0.1300 0.1558 0.1300 0.1558 113,317 +0.01(+3.94%)
Feb 05, 2016 0.0900 0.1499 0.0900 0.1499 262,540 +0.05(+49.90%)
Feb 04, 2016 0.0900 0.1000 0.0900 0.1000 48,600 +0.00(+0.00%)
Feb 03, 2016 0.1250 0.1250 0.0950 0.1000 59,170 -0.02(-20.00%)
Feb 02, 2016 0.1250 0.1250 0.1200 0.1250 113,700 +0.00(+0.00%)
Jan 29, 2016 0.1250 0.1250 0.1250 17 -0.01(-10.59%)
Jan 28, 2016 0.1320 0.1398 0.1290 0.1398 214,800 +0.00(+0.07%)
Jan 27, 2016 0.1497 0.1497 0.1350 0.1397 28,200 -0.01(-6.74%)
Jan 26, 2016 0.1500 0.1500 0.1300 0.1498 118,958 +0.05(+45.44%)
Jan 25, 2016 0.2300 0.2300 0.1030 0.1030 35,218 -0.14(-57.08%)
Jan 21, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 20, 2016 0.2490 0.2490 0.2400 0.2400 44,000 -0.01(-3.61%)
Jan 19, 2016 0.1030 0.2490 0.1030 0.2490 10,705 +0.00(+0.00%)
Jan 15, 2016 0.2490 0.2490 0.2490 0 +0.03(+11.96%)
Jan 14, 2016 0.2300 0.2300 0.2100 0.2224 75,200 +0.01(+5.85%)
Jan 13, 2016 0.2102 0.2102 0.2101 0.2101 200 -0.02(-8.65%)
Jan 12, 2016 0.2300 0.2300 0.2300 0.2300 43,400 -0.01(-4.17%)
Jan 11, 2016 0.2320 0.2400 0.2320 0.2400 118,194 +0.01(+4.35%)
Jan 08, 2016 0.2200 0.2300 0.2200 0.2300 38,132 -0.00(-0.86%)
Jan 07, 2016 0.2320 0.2320 0.2320 0.2320 1,000 +0.01(+5.45%)
Jan 06, 2016 0.2300 0.2302 0.2200 0.2200 71,092 -0.01(-5.17%)
Jan 05, 2016 0.2600 0.2600 0.2320 0.2320 30,836 -0.04(-14.07%)
Jan 04, 2016 0.3500 0.3500 0.2500 0.2700 93,922 +0.02(+8.43%)
Dec 31, 2015 0.2490 0.2490 0.2490 0 -0.02(-7.78%)
Dec 30, 2015 0.2700 0.2700 0.2700 0.2700 89,500 -0.03(-10.00%)
Dec 29, 2015 0.2250 0.3000 0.2250 0.3000 1,100 +0.05(+20.58%)
Dec 23, 2015 0.2488 0.2488 0.2488 0 -0.11(-30.89%)
Dec 22, 2015 0.2100 0.3600 0.2000 0.3600 101,096 +0.16(+80.00%)
Dec 21, 2015 0.2100 0.2100 0.2000 0.2000 105,000 -0.03(-12.09%)
Dec 17, 2015 0.2275 0.2275 0.2275 0 +0.01(+2.94%)
Dec 16, 2015 0.2350 0.2350 0.2200 0.2210 46,500 -0.01(-5.96%)
Dec 15, 2015 0.2350 0.2350 0.2320 0.2350 60,000 -0.01(-2.08%)
Dec 14, 2015 0.2400 0.2490 0.2300 0.2400 24,500 -0.00(-0.83%)
Dec 11, 2015 0.2450 0.2450 0.2420 0.2420 25,500 -0.01(-3.20%)
Dec 10, 2015 0.2600 0.2800 0.2200 0.2500 71,196 +0.00(+0.40%)
Dec 09, 2015 0.2498 0.3500 0.2471 0.2490 40,223 +0.01(+3.75%)
Dec 08, 2015 0.3590 0.3590 0.2400 0.2400 10,700 -0.01(-4.00%)
Dec 07, 2015 0.2500 0.2500 0.2500 0.2500 11,000 -0.11(-30.36%)
Dec 04, 2015 0.3500 0.3600 0.2500 0.3590 32,104 +0.01(+2.57%)
Dec 03, 2015 0.3400 0.3500 0.3300 0.3500 15,347 +0.00(+0.00%)
Dec 02, 2015 0.3500 0.3500 0.3500 0.3500 12,500 +0.00(+0.00%)
Dec 01, 2015 0.3500 0.3600 0.3500 0.3500 7,126 -0.01(-2.78%)
Nov 25, 2015 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Nov 24, 2015 0.3500 0.3600 0.3500 0.3600 13,277 +0.00(+0.00%)
Nov 23, 2015 0.3600 0.3600 11,050 -0.02(-5.26%)
Nov 20, 2015 0.3700 0.3800 0.2920 0.3800 29,570 +0.00(+0.00%)
Nov 19, 2015 0.3800 0.3800 0.3800 0.3800 2,000 +0.00(+0.00%)
Nov 18, 2015 0.3700 0.3800 0.3700 0.3800 46,712 +0.00(+0.00%)
Nov 17, 2015 0.3100 0.3800 0.2800 0.3800 24,900 +0.05(+15.15%)
Nov 16, 2015 0.3300 0.3300 0.3300 0.3300 200 -0.04(-12.00%)
Nov 13, 2015 0.3800 0.3800 0.3750 0.3750 9,540 -0.03(-6.25%)
Nov 12, 2015 0.4000 0.4000 0.2100 0.4000 2,290 +0.19(+94.17%)
Nov 11, 2015 0.2110 0.2600 0.1810 0.2060 61,400 -0.07(-26.43%)
Nov 10, 2015 0.2800 0.2800 0.2800 0.2800 5,790 -0.01(-3.45%)
Nov 09, 2015 0.3000 0.3600 0.2010 0.2900 28,090 -0.07(-19.44%)
Nov 06, 2015 0.1800 0.3600 0.1800 0.3600 66,900 +0.11(+44.06%)
Nov 04, 2015 0.2499 0.2499 0.2499 0 +0.05(+24.95%)
Nov 03, 2015 0.1900 0.2000 0.1900 0.2000 16,000 +0.00(+0.00%)
Nov 02, 2015 0.2200 0.2350 0.2000 0.2000 23,011 -0.02(-9.09%)
Oct 30, 2015 0.2401 0.2899 0.2200 0.2200 29,600 -0.04(-15.38%)
Oct 29, 2015 0.2600 0.2600 0.2600 0.2600 27,300 -0.02(-7.14%)
Oct 27, 2015 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Oct 23, 2015 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 22, 2015 0.2501 0.2900 0.2501 0.2900 6,320 -0.05(-14.68%)
Oct 20, 2015 0.3399 0.3399 0.3399 0 +0.04(+13.34%)
Oct 16, 2015 0.2999 0.2999 0.2999 0 -0.00(-0.07%)
Oct 15, 2015 0.3199 0.3200 0.3000 0.3001 58,100 +0.00(+0.00%)
Oct 14, 2015 0.2900 0.3600 0.2900 0.3001 39,800 -0.06(-16.64%)
Oct 13, 2015 0.3600 0.3600 0.3600 0.3600 17,680 +0.00(+0.00%)
Oct 12, 2015 0.2899 0.3600 0.2899 0.3600 12,536 +0.08(+26.32%)
Oct 09, 2015 0.2850 0.2850 0.2850 0.2850 5,320 -0.00(-0.04%)
Oct 08, 2015 0.2851 0.2851 0.2851 0.2851 4,100 -0.01(-4.97%)
Oct 07, 2015 0.2900 0.3000 0.2900 0.3000 10,700 +0.05(+22.45%)
Oct 05, 2015 0.2450 0.2450 0.2450 0 -0.08(-23.44%)
Oct 02, 2015 0.3200 0.3200 0.3200 0.3200 33,300 +0.00(+0.00%)
Oct 01, 2015 0.3030 0.3200 0.3030 0.3200 10,625 -0.01(-3.03%)
Sep 30, 2015 0.3300 0.3300 0.3300 0.3300 1,180 +0.08(+32.00%)
Sep 29, 2015 0.2500 0.2500 0.2500 0.2500 10,000 -0.12(-32.43%)
Sep 28, 2015 0.3700 0.3700 0.3700 0.3700 2,500 -0.03(-7.50%)
Sep 23, 2015 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Sep 22, 2015 0.1500 0.4600 0.1500 0.3800 5,945 +0.23(+153.33%)
Sep 21, 2015 0.1400 0.1500 0.1400 0.1500 56,503 +0.07(+100.00%)
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.