UK markets closed

Cyber Enviro-Tech, Inc. (CETI)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.3400-0.0100 (-2.86%)
At close: 03:42PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.36000.36000.33000.34000.340040,727
09 May 20240.32000.35700.30000.35000.350064,740
08 May 20240.28000.32000.26000.32000.320060,000
07 May 20240.32000.32000.30000.32000.320013,195
06 May 20240.28000.36000.25000.30000.300014,570
03 May 20240.30000.32000.28820.29500.295050,934
02 May 20240.28000.30000.25000.30000.300087,823
01 May 20240.75000.75000.22000.28000.2800104,752
30 Apr 20240.18000.81000.18000.81000.810079,195
29 Apr 20240.20000.20000.15000.17000.170053,510
26 Apr 20240.18000.19280.16800.19280.192826,200
25 Apr 20240.19000.19000.19000.19000.190010,000
24 Apr 20240.18450.23000.15400.17000.170021,900
23 Apr 20240.23000.23000.17000.17000.170026,664
22 Apr 20240.19990.21000.19990.21000.210023,542
19 Apr 20240.23000.23000.21000.21000.21001,500
18 Apr 20240.18000.20000.16000.20000.200017,508
17 Apr 20240.16000.16000.16000.16000.160017,000
16 Apr 20240.16000.16000.16000.16000.160029,000
15 Apr 20240.22000.22000.18000.18000.180040,454
12 Apr 20240.17000.17000.17000.17000.1700500
11 Apr 20240.19000.22100.19000.20000.200047,385
10 Apr 20240.18500.18500.18000.18000.180031,900
09 Apr 20240.22000.22000.22000.22000.22005,000
08 Apr 20240.22000.22000.22000.22000.220017,900
05 Apr 20240.22000.25000.17840.20000.200035,700
04 Apr 20240.16500.23800.16500.23800.238025,450
03 Apr 20240.23000.24000.21000.21000.210014,340
02 Apr 20240.24000.24000.22980.22980.22986,051
01 Apr 20240.20000.24800.20000.24800.24804,000
28 Mar 20240.18000.18000.14500.14500.145073,500
27 Mar 20240.18000.18000.18000.18000.1800-
26 Mar 20240.20000.20000.18000.18000.180019,800
25 Mar 20240.23900.25000.15300.16000.160079,320
22 Mar 20240.25800.25800.24800.24800.24805,648
21 Mar 20240.26000.26000.19400.19400.194036,815
20 Mar 20240.26800.26800.12000.22150.22153,200
19 Mar 20240.26800.26800.26800.26800.26801,000
18 Mar 20240.21500.23000.19000.23000.230018,300
15 Mar 20240.17000.21500.17000.21500.215030,250
14 Mar 20240.16000.19000.16000.16000.160049,700
13 Mar 20240.15600.15600.15600.15600.1560165
12 Mar 20240.20000.20000.20000.20000.20008,000
11 Mar 20240.27000.27000.17500.17500.17501,200
08 Mar 20240.19000.19000.19000.19000.1900-
07 Mar 20240.18000.27800.18000.19000.190030,500
06 Mar 20240.18000.18000.18000.18000.180015,850
05 Mar 20240.20000.20000.20000.20000.20003,400
04 Mar 20240.29800.29800.16000.18000.180016,513
01 Mar 20240.16000.26000.16000.26000.260023,499
29 Feb 20240.20000.25000.20000.25000.250019,300
28 Feb 20240.20000.20000.20000.20000.20005,026
27 Feb 20240.29800.29800.22000.22000.22005,967
26 Feb 20240.30000.30000.30000.30000.3000-
23 Feb 20240.25000.30000.25000.30000.300031,000
22 Feb 20240.21200.21200.20000.20000.200085,200
21 Feb 20240.28900.28900.25000.25000.250011,984
20 Feb 20240.21070.22000.20000.20000.20007,547
16 Feb 20240.27830.28800.27830.28800.28801,040
15 Feb 20240.25000.25000.25000.25000.250025,000
14 Feb 20240.25000.25000.23000.25000.250022,000
13 Feb 20240.25000.25000.25000.25000.25007,293
12 Feb 20240.28000.28000.28000.28000.28002,675
09 Feb 20240.30000.30000.30000.30000.30003,500
08 Feb 20240.30000.30000.26500.30000.300011,435
07 Feb 20240.26000.26000.25000.25000.2500117,000
06 Feb 20240.27000.30000.26000.26000.260011,500
05 Feb 20240.27000.30000.27000.30000.300020,395
02 Feb 20240.29000.30000.29000.30000.30003,880
01 Feb 20240.28000.28000.28000.28000.28005,000
31 Jan 20240.28000.30000.28000.28000.280040,743
30 Jan 20240.30000.30000.29000.30000.30005,300
29 Jan 20240.31500.33000.28000.28000.280091,125
26 Jan 20240.28000.32990.28000.32990.3299138,550
25 Jan 20240.51000.53800.27850.27850.278571,673
24 Jan 20240.31000.32000.31000.32000.32007,996
23 Jan 20240.34500.34500.34500.34500.3450-
22 Jan 20240.30380.34500.30000.34500.345019,750
19 Jan 20240.34500.34500.34500.34500.34501,470
18 Jan 20240.30000.30000.30000.30000.300011,001
17 Jan 20240.31000.31000.31000.31000.310015,050
16 Jan 20240.35160.35160.33000.34000.340033,500
12 Jan 20240.33000.37000.32000.32000.320053,296
11 Jan 20240.33000.33000.32500.32500.325033,000
10 Jan 20240.34170.34170.33000.33000.33003,941
09 Jan 20240.34800.34800.34800.34800.34805,100
08 Jan 20240.32500.34500.32500.34500.345018,365
05 Jan 20240.34000.34000.30000.30000.300020,100
04 Jan 20240.34800.34800.34800.34800.3480-
03 Jan 20240.29000.34800.29000.34800.348030,300
02 Jan 20240.29000.29000.29000.29000.290017,409
29 Dec 20230.30000.34800.30000.34800.348047,001
28 Dec 20230.30000.30000.30000.30000.300065,225
27 Dec 20230.30000.35000.30000.35000.350030,172
26 Dec 20230.33900.35000.31000.35000.350030,125
22 Dec 20230.29000.34000.26000.34000.34008,450
21 Dec 20230.33000.33000.33000.33000.3300-
20 Dec 20230.30000.33000.30000.33000.330014,460
19 Dec 20230.32000.34000.30500.34000.34001,800
18 Dec 20230.31000.31000.30000.30000.300026,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...