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
Streaming Delayed 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, 2021 0.0370 0.0370 0.0280 0.0280 2,000 +0.00(+0.00%)
Jun 29, 2021 0.0280 0.0280 0.0280 0.0280 1,000 +0.00(+3.70%)
Jun 28, 2021 0.0325 0.0325 0.0270 0.0270 20,000 +0.00(+1.50%)
Jun 25, 2021 0.0266 0.0266 0.0266 0.0266 7,000 +0.00(+15.65%)
Jun 24, 2021 0.0380 0.0380 0.0230 0.0230 157,001 -0.01(-26.75%)
Jun 23, 2021 0.0397 0.0398 0.0314 0.0314 2,100 +0.01(+37.72%)
Jun 22, 2021 0.0228 0.0228 0.0228 0.0228 2,000 -0.01(-30.91%)
Jun 21, 2021 0.0364 0.0364 0.0330 0.0330 30,000 +0.00(+4.10%)
Jun 18, 2021 0.0399 0.0399 0.0317 0.0317 55,253 -0.01(-20.15%)
Jun 17, 2021 0.0397 0.0397 0.0397 0.0397 1,000 +0.01(+32.33%)
Jun 15, 2021 0.0300 0.0300 0.0300 0 -0.01(-24.24%)
Jun 14, 2021 0.0300 0.0396 0.0300 0.0396 38,534 +0.01(+43.48%)
Jun 10, 2021 0.0276 0.0276 0.0276 0 -0.00(-2.82%)
Jun 08, 2021 0.0284 0.0284 0.0284 0 -0.01(-24.27%)
Jun 07, 2021 0.0375 0.0375 0.0375 0.0375 3,401 +0.00(+4.17%)
Jun 04, 2021 0.0277 0.0373 0.0277 0.0360 3,216 -0.00(-2.17%)
Jun 03, 2021 0.0272 0.0368 0.0272 0.0368 45,031 +0.01(+35.29%)
Jun 02, 2021 0.0272 0.0272 0.0272 0.0272 10,005 -0.01(-24.65%)
Jun 01, 2021 0.0300 0.0361 0.0300 0.0361 20,000 +0.01(+32.72%)
May 28, 2021 0.0272 0.0272 0.0272 0.0272 673 +0.00(+6.25%)
May 27, 2021 0.0256 0.0256 0.0256 0.0256 500 -0.00(-5.19%)
May 26, 2021 0.0271 0.0330 0.0270 0.0270 19,422 -0.00(-10.00%)
May 24, 2021 0.0300 0.0300 0.0300 0 -0.01(-18.92%)
May 21, 2021 0.0270 0.0380 0.0265 0.0370 405,156 +0.01(+36.53%)
May 20, 2021 0.0271 0.0271 0.0271 0.0271 3,000 -0.00(-0.37%)
May 18, 2021 0.0272 0.0272 0.0272 0 -0.00(-9.33%)
May 17, 2021 0.0325 0.0325 0.0300 0.0300 51,935 -0.00(-11.76%)
May 14, 2021 0.0340 0.0340 0.0340 0.0340 1,532 +0.00(+0.00%)
May 13, 2021 0.0390 0.0390 0.0340 0.0340 37,303 +0.00(+4.62%)
May 12, 2021 0.0380 0.0400 0.0322 0.0325 265,382 -0.01(-16.67%)
May 11, 2021 0.0395 0.0445 0.0310 0.0390 244,779 +0.01(+25.00%)
May 10, 2021 0.0282 0.0390 0.0282 0.0312 170,366 +0.00(+7.59%)
May 07, 2021 0.0385 0.0390 0.0285 0.0290 85,675 +0.00(+9.43%)
May 06, 2021 0.0340 0.0340 0.0265 0.0265 60,030 -0.00(-2.21%)
May 05, 2021 0.0350 0.0350 0.0271 0.0271 17,285 +0.00(+0.37%)
May 04, 2021 0.0270 0.0270 0.0270 0.0270 6,500 -0.00(-14.56%)
May 03, 2021 0.0429 0.0429 0.0265 0.0316 61,402 -0.00(-7.06%)
Apr 30, 2021 0.0291 0.0512 0.0291 0.0340 1,377,800 +0.02(+88.89%)
Apr 29, 2021 0.0180 0.0180 0.0180 0.0180 300 +0.00(+0.00%)
Apr 26, 2021 0.0180 0.0180 0.0180 0 +0.00(+0.56%)
Apr 22, 2021 0.0179 0.0179 0.0179 0 -0.00(-0.56%)
Apr 21, 2021 0.0180 0.0180 0.0180 0.0180 8,300 +0.00(+0.00%)
Apr 20, 2021 0.0238 0.0238 0.0180 0.0180 15,000 +0.00(+28.57%)
Apr 19, 2021 0.0140 0.0140 0.0140 0.0140 4,954 +0.00(+0.00%)
Apr 16, 2021 0.0142 0.0142 0.0140 0.0140 88,500 -0.00(-21.79%)
Apr 15, 2021 0.0179 0.0179 0.0179 0.0179 3,040 -0.01(-26.64%)
Apr 14, 2021 0.0244 0.0244 0.0244 0.0244 283 +0.01(+34.81%)
Apr 13, 2021 0.0181 0.0181 0.0181 0.0181 1,374 -0.00(-2.16%)
Apr 09, 2021 0.0185 0.0185 0.0185 0 +0.00(+0.00%)
Apr 08, 2021 0.0185 0.0186 0.0185 0.0185 17,100 -0.01(-26.00%)
Apr 07, 2021 0.0285 0.0285 0.0250 0.0250 5,490 -0.00(-12.28%)
Apr 05, 2021 0.0285 0.0285 0.0285 0 +0.01(+42.50%)
Apr 01, 2021 0.0200 0.0200 0.0200 0.0200 24,800 +0.00(+0.00%)
Mar 29, 2021 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Mar 26, 2021 0.0250 0.0250 0.0180 0.0180 177,400 -0.00(-14.29%)
Mar 25, 2021 0.0225 0.0300 0.0200 0.0210 31,117 -0.00(-6.67%)
Mar 24, 2021 0.0225 0.0238 0.0225 0.0225 21,500 -0.00(-2.17%)
Mar 23, 2021 0.0310 0.0310 0.0230 0.0230 57,501 -0.00(-13.21%)
Mar 22, 2021 0.0265 0.0265 0.0265 0.0265 984 +0.00(+0.00%)
Mar 19, 2021 0.0300 0.0300 0.0265 0.0265 1,300 -0.00(-11.67%)
Mar 18, 2021 0.0300 0.0300 0.0300 0.0300 33,000 +0.00(+20.00%)
Mar 17, 2021 0.0250 0.0250 0.0250 0.0250 200 -0.00(-16.67%)
Mar 16, 2021 0.0300 0.0300 0.0300 0.0300 100 +0.01(+49.25%)
Mar 15, 2021 0.0201 0.0201 0.0201 17 +0.00(+0.00%)
Mar 12, 2021 0.0299 0.0299 0.0200 0.0201 53,500 +0.00(+0.50%)
Mar 11, 2021 0.0300 0.0300 0.0200 0.0200 48,423 -0.01(-36.51%)
Mar 09, 2021 0.0315 0.0315 0.0315 0 +0.00(+6.78%)
Mar 08, 2021 0.0295 0.0295 0.0295 0.0295 339 -0.00(-1.67%)
Mar 04, 2021 0.0300 0.0300 0.0300 0 +0.01(+25.00%)
Mar 03, 2021 0.0290 0.0345 0.0240 0.0240 46,517 -0.01(-29.41%)
Mar 02, 2021 0.0235 0.0340 0.0235 0.0340 22,432 +0.01(+47.19%)
Mar 01, 2021 0.0252 0.0299 0.0210 0.0231 141,357 -0.01(-23.00%)
Feb 26, 2021 0.0300 0.0300 0.0249 0.0300 265,000 -0.00(-8.26%)
Feb 25, 2021 0.0359 0.0359 0.0327 0.0327 16,600 -0.00(-11.38%)
Feb 24, 2021 0.0322 0.0420 0.0300 0.0369 251,969 -0.01(-12.14%)
Feb 23, 2021 0.0335 0.0445 0.0335 0.0420 129,885 +0.00(+5.26%)
Feb 22, 2021 0.0399 0.0399 0.0399 0.0399 12,300 -0.00(-0.25%)
Feb 19, 2021 0.0444 0.0444 0.0400 0.0400 31,000 -0.00(-9.91%)
Feb 18, 2021 0.0445 0.0445 0.0400 0.0444 20,550 +0.00(+0.91%)
Feb 17, 2021 0.0401 0.0444 0.0401 0.0440 51,810 +0.00(+10.00%)
Feb 16, 2021 0.0415 0.0450 0.0394 0.0400 353,234 +0.00(+9.59%)
Feb 12, 2021 0.0309 0.0373 0.0301 0.0365 334,000 +0.00(+14.06%)
Feb 11, 2021 0.0320 0.0330 0.0300 0.0320 317,539 +0.00(+0.00%)
Feb 10, 2021 0.0281 0.0320 0.0281 0.0320 132,176 +0.00(+0.00%)
Feb 09, 2021 0.0324 0.0325 0.0319 0.0320 152,100 +0.00(+10.34%)
Feb 08, 2021 0.0330 0.0330 0.0250 0.0290 332,872 -0.00(-12.12%)
Feb 05, 2021 0.0345 0.0345 0.0242 0.0330 91,400 +0.01(+33.60%)
Feb 04, 2021 0.0243 0.0340 0.0242 0.0247 39,101 -0.00(-1.20%)
Feb 03, 2021 0.0288 0.0288 0.0250 0.0250 292,920 -0.01(-23.08%)
Feb 02, 2021 0.0290 0.0388 0.0280 0.0325 1,166,633 +0.01(+25.00%)
Feb 01, 2021 0.0250 0.0295 0.0226 0.0260 174,295 +0.00(+4.00%)
Jan 29, 2021 0.0210 0.0250 0.0210 0.0250 36,000 +0.00(+19.05%)
Jan 28, 2021 0.0230 0.0250 0.0210 0.0210 154,402 -0.00(-16.00%)
Jan 27, 2021 0.0250 0.0250 0.0250 0.0250 1,505 +0.00(+0.00%)
Jan 26, 2021 0.0250 0.0255 0.0225 0.0250 66,484 -0.00(-3.85%)
Jan 22, 2021 0.0260 0.0260 0.0260 0 +0.00(+13.04%)
Jan 21, 2021 0.0294 0.0319 0.0230 0.0230 88,900 -0.01(-26.98%)
Jan 20, 2021 0.0200 0.0319 0.0200 0.0315 1,211,800 +0.01(+57.50%)
Jan 19, 2021 0.0250 0.0250 0.0181 0.0200 55,509 +0.00(+9.89%)
Jan 15, 2021 0.0182 0.0182 0.0182 1 +0.00(+0.00%)
Jan 14, 2021 0.0191 0.0191 0.0182 0.0182 12,036 +0.00(+13.75%)
Jan 13, 2021 0.0200 0.0200 0.0160 0.0160 79,758 -0.00(-20.00%)
Jan 12, 2021 0.0200 0.0200 0.0200 0.0200 6,333 +0.00(+0.00%)
Jan 11, 2021 0.0231 0.0250 0.0200 0.0200 30,599 -0.00(-13.42%)
Jan 08, 2021 0.0173 0.0231 0.0173 0.0231 70,100 +0.01(+39.16%)
Jan 07, 2021 0.0242 0.0256 0.0149 0.0166 559,990 -0.01(-31.40%)
Jan 06, 2021 0.0242 0.0242 0.0242 0.0242 20,000 -0.00(-10.70%)
Jan 05, 2021 0.0271 0.0271 0.0271 0.0271 1,250 +0.00(+11.98%)
Jan 04, 2021 0.0300 0.0300 0.0242 0.0242 40,003 -0.00(-10.37%)
Dec 31, 2020 0.0270 0.0270 0.0270 80,000 -0.00(-8.47%)
Dec 30, 2020 0.0232 0.0295 0.0232 0.0295 80,000 +0.01(+34.09%)
Dec 29, 2020 0.0230 0.0300 0.0220 0.0220 278,531 +0.00(+0.00%)
Dec 28, 2020 0.0180 0.0260 0.0180 0.0220 187,247 +0.00(+4.76%)
Dec 24, 2020 0.0210 0.0250 0.0210 0.0210 131,000 +0.00(+5.00%)
Dec 23, 2020 0.0200 0.0200 0.0200 0.0200 15,025 +0.00(+10.50%)
Dec 22, 2020 0.0181 0.0181 0.0181 0.0181 21,600 +0.00(+0.56%)
Dec 21, 2020 0.0180 0.0180 0.0180 7 +0.00(+0.00%)
Dec 18, 2020 0.0180 0.0180 0.0180 0.0180 3,000 -0.01(-30.77%)
Dec 17, 2020 0.0175 0.0260 0.0175 0.0260 2,400 +0.01(+48.57%)
Dec 14, 2020 0.0175 0.0175 0.0175 0 -0.00(-2.78%)
Dec 11, 2020 0.0180 0.0180 0.0180 0.0180 24,000 +0.00(+0.00%)
Dec 10, 2020 0.0180 0.0180 0.0180 23 +0.00(+0.00%)
Dec 09, 2020 0.0270 0.0270 0.0180 0.0180 10,302 -0.00(-10.00%)
Dec 07, 2020 0.0200 0.0200 0.0200 0 -0.00(-18.37%)
Dec 04, 2020 0.0245 0.0245 0.0245 49 +0.00(+0.00%)
Dec 03, 2020 0.0200 0.0275 0.0200 0.0245 53,195 -0.01(-18.33%)
Dec 02, 2020 0.0320 0.0320 0.0250 0.0300 8,000 +0.01(+66.67%)
Dec 01, 2020 0.0300 0.0300 0.0180 0.0180 22,600 -0.00(-10.00%)
Nov 30, 2020 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Nov 27, 2020 0.0200 0.0200 0.0200 0.0200 26,000 -0.01(-23.08%)
Nov 23, 2020 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Nov 20, 2020 0.0240 0.0309 0.0165 0.0250 204,300 -0.00(-13.79%)
Nov 17, 2020 0.0290 0.0290 0.0290 0 +0.01(+39.42%)
Nov 16, 2020 0.0208 0.0208 0.0208 0.0208 2,000 +0.00(+26.06%)
Nov 13, 2020 0.0205 0.0205 0.0165 0.0165 70,600 -0.00(-12.23%)
Nov 12, 2020 0.0188 0.0188 0.0165 0.0188 32,201 -0.01(-23.27%)
Nov 11, 2020 0.0245 0.0245 0.0245 0.0245 100 +0.00(+0.00%)
Nov 10, 2020 0.0170 0.0245 0.0151 0.0245 305,301 +0.01(+44.97%)
Nov 09, 2020 0.0250 0.0250 0.0169 0.0169 132,400 -0.01(-26.52%)
Nov 06, 2020 0.0230 0.0236 0.0180 0.0230 857,100 -0.00(-2.13%)
Nov 05, 2020 0.0260 0.0345 0.0210 0.0235 803,979 -0.00(-12.96%)
Nov 04, 2020 0.0392 0.0399 0.0270 0.0270 862,555 -0.01(-28.00%)
Nov 03, 2020 0.0200 0.0613 0.0200 0.0375 10,160,916 +0.02(+167.86%)
Nov 02, 2020 0.0140 0.0140 0.0140 0.0140 4,000 -0.01(-29.29%)
Oct 29, 2020 0.0198 0.0198 0.0198 0 -0.00(-5.71%)
Oct 28, 2020 0.0140 0.0210 0.0140 0.0210 106,961 +0.00(+11.11%)
Oct 27, 2020 0.0170 0.0224 0.0112 0.0189 361,725 +0.00(+11.18%)
Oct 26, 2020 0.0091 0.0295 0.0091 0.0170 1,673,225 +0.01(+61.90%)
Oct 23, 2020 0.0105 0.0105 0.0105 0.0105 26,700 +0.00(+0.00%)
Oct 22, 2020 0.0113 0.0113 0.0105 0.0105 10,184 +0.00(+0.00%)
Oct 21, 2020 0.0105 0.0105 0.0105 0.0105 2,858 -0.01(-37.87%)
Oct 16, 2020 0.0169 0.0169 0.0169 0 +0.01(+52.25%)
Oct 15, 2020 0.0092 0.0111 0.0092 0.0111 446,012 +0.00(+0.00%)
Oct 13, 2020 0.0111 0.0111 0.0111 0 +0.00(+8.82%)
Oct 12, 2020 0.0102 0.0102 0.0102 0.0102 250 +0.00(+7.37%)
Oct 07, 2020 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Sep 24, 2020 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Sep 22, 2020 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Sep 21, 2020 0.0095 0.0095 0.0095 6 +0.00(+0.00%)
Sep 18, 2020 0.0097 0.0097 0.0095 0.0095 120,800 -0.00(-2.06%)
Sep 17, 2020 0.0097 0.0097 0.0097 0.0097 100 +0.00(+0.00%)
Sep 16, 2020 0.0097 0.0097 0.0097 0.0097 102 -0.00(-12.61%)
Sep 15, 2020 0.0111 0.0111 0.0111 0.0111 2,000 +0.00(+3.74%)
Sep 14, 2020 0.0106 0.0107 0.0093 0.0107 135,000 -0.00(-14.40%)
Sep 10, 2020 0.0125 0.0125 0.0125 0 +0.00(+8.70%)
Sep 09, 2020 0.0115 0.0115 0.0115 0.0115 85,000 -0.00(-8.00%)
Sep 08, 2020 0.0130 0.0188 0.0125 0.0125 69,400 +0.00(+0.00%)
Sep 04, 2020 0.0125 0.0125 0.0125 0.0125 1,100 +0.00(+0.00%)
Sep 02, 2020 0.0125 0.0125 0.0125 0 +0.00(+4.17%)
Sep 01, 2020 0.0120 0.0120 0.0120 9 +0.00(+0.00%)
Aug 31, 2020 0.0120 0.0120 0.0120 0.0120 20,000 -0.00(-6.98%)
Aug 28, 2020 0.0129 0.0129 0.0129 1 +0.00(+0.00%)
Aug 27, 2020 0.0144 0.0144 0.0129 0.0129 42,500 -0.00(-17.31%)
Aug 26, 2020 0.0122 0.0156 0.0122 0.0156 30,000 -0.00(-17.02%)
Aug 25, 2020 0.0156 0.0188 0.0156 0.0188 846 +0.01(+44.62%)
Aug 24, 2020 0.0189 0.0189 0.0130 0.0130 76,008 +0.00(+0.00%)
Aug 18, 2020 0.0130 0.0130 0.0130 0 -0.01(-31.22%)
Aug 17, 2020 0.0189 0.0189 0.0189 0.0189 10,000 +0.01(+44.27%)
Aug 14, 2020 0.0132 0.0132 0.0131 0.0131 10,900 -0.01(-31.05%)
Aug 13, 2020 0.0190 0.0190 0.0190 2 +0.00(+0.00%)
Aug 11, 2020 0.0190 0.0190 0.0190 0 +0.01(+45.04%)
Aug 10, 2020 0.0131 0.0131 0.0131 2 +0.00(+0.00%)
Jul 31, 2020 0.0131 0.0131 0.0131 0 -0.01(-43.04%)
Jul 30, 2020 0.0190 0.0249 0.0190 0.0230 56,838 +0.01(+76.92%)
Jul 28, 2020 0.0130 0.0130 0.0130 0 -0.01(-35.00%)
Jul 27, 2020 0.0115 0.0200 0.0115 0.0200 15,455 +0.00(+5.26%)
Jul 24, 2020 0.0123 0.0191 0.0120 0.0190 337,400 +0.01(+46.15%)
Jul 23, 2020 0.0130 0.0130 0.0130 0.0130 179,300 -0.02(-54.86%)
Jul 22, 2020 0.0140 0.0288 0.0123 0.0288 42,000 +0.00(+15.20%)
Jul 21, 2020 0.0240 0.0250 0.0240 0.0250 3,775 +0.00(+4.17%)
Jul 20, 2020 0.0089 0.0300 0.0089 0.0240 831,737 +0.02(+169.66%)
Jul 17, 2020 0.0089 0.0089 0.0089 0.0089 1,300 -0.01(-46.71%)
Jul 09, 2020 0.0167 0.0167 0.0167 0 +0.00(+42.74%)
Jul 02, 2020 0.0117 0.0117 0.0117 0 +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.