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 (%)
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%)
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.