UK markets closed

Clean Energy Technologies, Inc. (CETY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0333-0.0009 (-2.61%)
As of 12:08PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.03450.03450.03250.03330.033331,521
19 May 20220.03400.03410.03160.03410.0341129,700
18 May 20220.03250.03500.03160.03490.0349150,392
17 May 20220.02970.03400.02930.03250.0325540,784
16 May 20220.03000.03100.02850.02920.0292416,608
13 May 20220.03100.03150.02800.03000.0300641,093
12 May 20220.03100.03600.02810.03000.03001,368,518
11 May 20220.03140.03140.03000.03000.0300603,520
10 May 20220.02900.03200.02850.02890.0289480,779
09 May 20220.03000.03140.02810.02820.0282781,818
06 May 20220.03200.03300.02850.02880.02881,123,628
05 May 20220.03060.03500.03060.03200.03201,607,106
04 May 20220.03400.03400.03070.03090.0309344,000
03 May 20220.03200.03400.03000.03300.03301,771,869
02 May 20220.03000.03100.02800.02990.0299714,329
29 Apr 20220.03200.03200.02900.03050.0305952,706
28 Apr 20220.03000.03100.03000.03100.0310596,975
27 Apr 20220.03500.03700.03010.03010.0301155,169
26 Apr 20220.03000.03500.03000.03300.0330211,020
25 Apr 20220.03100.03770.03030.03300.0330885,327
22 Apr 20220.03190.03190.03000.03140.0314188,888
21 Apr 20220.03290.03290.02970.03090.0309274,700
20 Apr 20220.03270.03290.02940.03030.0303926,623
19 Apr 20220.03300.03300.03120.03270.0327758,876
18 Apr 20220.02860.03300.02820.03050.0305942,152
14 Apr 20220.03200.03200.02900.03020.0302410,183
13 Apr 20220.03210.03270.02020.03000.03002,516,541
12 Apr 20220.03250.03530.03230.03300.0330453,723
11 Apr 20220.03300.03400.03200.03240.0324575,450
08 Apr 20220.03550.03700.03300.03400.0340247,722
07 Apr 20220.03420.03500.03300.03500.0350512,045
06 Apr 20220.03490.03600.03400.03520.0352870,292
05 Apr 20220.03180.03600.03180.03550.0355754,284
04 Apr 20220.03400.03970.03180.03180.0318668,440
01 Apr 20220.03250.03300.03200.03300.033091,097
31 Mar 20220.03400.03500.03300.03300.0330620,545
30 Mar 20220.03250.03500.03150.03350.0335217,605
29 Mar 20220.03450.03520.03250.03250.0325549,699
28 Mar 20220.03800.03800.03290.03400.0340443,546
25 Mar 20220.03700.03950.03700.03700.0370531,711
24 Mar 20220.03750.04000.03700.03800.0380775,973
23 Mar 20220.03700.04000.03690.03750.0375541,704
22 Mar 20220.03600.03800.03600.03690.03691,186,389
21 Mar 20220.03280.03700.03280.03600.0360292,273
18 Mar 20220.03500.03600.03200.03270.0327463,724
17 Mar 20220.03700.03700.03310.03650.0365478,545
16 Mar 20220.03500.03750.03250.03700.0370411,147
15 Mar 20220.03250.03700.03000.03700.0370498,317
14 Mar 20220.03500.03500.03150.03200.032093,282
11 Mar 20220.03590.03700.03050.03440.0344799,319
10 Mar 20220.03600.03600.03400.03590.0359433,916
09 Mar 20220.03310.03800.03300.03550.0355387,713
08 Mar 20220.03300.03710.03300.03600.03601,361,657
07 Mar 20220.02770.03350.02770.03250.0325759,582
04 Mar 20220.02950.03340.02950.03000.0300214,909
03 Mar 20220.03080.03080.02900.03000.0300475,762
02 Mar 20220.03000.03000.02900.02980.0298101,775
01 Mar 20220.03000.03000.02980.03000.0300129,752
28 Feb 20220.02800.03000.02770.02950.02951,269,094
25 Feb 20220.03350.03350.02700.02800.0280557,263
24 Feb 20220.02780.03200.02780.02800.0280226,920
23 Feb 20220.03200.03200.02500.03030.0303400,690
22 Feb 20220.03350.03350.02910.03100.0310217,718
18 Feb 20220.03260.03260.03230.03260.0326124,278
17 Feb 20220.03200.03700.03200.03260.032681,776
16 Feb 20220.03640.03700.03020.03380.0338204,138
15 Feb 20220.03010.03700.03010.03550.0355226,006
14 Feb 20220.03280.03360.03270.03300.0330112,002
11 Feb 20220.03380.03380.03000.03180.0318327,704
10 Feb 20220.03700.03700.03250.03360.0336342,009
09 Feb 20220.03510.04300.03120.03700.0370861,905
08 Feb 20220.03490.04300.03490.03850.0385712,384
07 Feb 20220.03940.03940.03300.03640.0364881,415
04 Feb 20220.03820.04100.03520.03800.03801,157,258
03 Feb 20220.04200.04200.03820.04100.0410220,855
02 Feb 20220.04300.04300.03820.04100.0410222,385
01 Feb 20220.03900.04400.03900.04170.0417505,371
31 Jan 20220.04110.04400.03850.03950.0395554,524
28 Jan 20220.04300.04400.03850.04370.04371,013,024
27 Jan 20220.04000.04300.03810.04300.0430400,034
26 Jan 20220.04000.04000.03800.03900.0390398,411
25 Jan 20220.04800.04800.03800.04000.0400678,430
24 Jan 20220.03900.05000.03500.04300.04302,561,265
21 Jan 20220.03640.04550.03640.03700.0370433,010
20 Jan 20220.04000.04550.03700.03700.0370473,988
19 Jan 20220.04610.04610.03800.04000.0400708,147
18 Jan 20220.04350.05100.04280.04640.0464641,315
14 Jan 20220.05030.05800.04350.04730.04731,227,225
13 Jan 20220.05950.05970.05000.05610.05612,658,412
12 Jan 20220.04070.05990.03870.05700.05703,797,125
11 Jan 20220.03830.04300.03500.04280.04281,308,822
10 Jan 20220.04000.04090.03210.03390.0339588,656
07 Jan 20220.03750.03900.03380.03900.03901,355,674
06 Jan 20220.03900.04100.03100.03640.03641,088,428
05 Jan 20220.03000.04000.02880.03840.03841,568,158
04 Jan 20220.02310.03030.02270.03000.03001,569,291
03 Jan 20220.02520.02520.02210.02310.0231622,633
31 Dec 20210.02450.02500.02160.02200.02201,549,954
30 Dec 20210.02160.02500.02160.02430.0243733,805
29 Dec 20210.02400.02520.02220.02400.02401,218,539
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...