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

Cartel Blue Inc (OP: CRTL )

0.0300 UNCHANGED
Last Price Updated: 1:29 PM EDT, Apr 19, 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%)
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.