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

Cyber Enviro-Tech Inc (OP: CETI )

0.3500 +0.0300 (+9.37%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 9, 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 (%)
Mar 31, 2022 0.5690 0.5690 0.5689 0.5690 4,777 +0.00(+0.00%)
Mar 30, 2022 0.5996 0.5996 0.5600 0.5690 25,699 -0.03(-5.10%)
Mar 29, 2022 0.5700 0.5996 0.5700 0.5996 9,872 +0.03(+5.19%)
Mar 28, 2022 0.6200 0.6200 0.5161 0.5700 27,336 -0.08(-12.31%)
Mar 25, 2022 0.6500 0.6999 0.6000 0.6500 27,912 -0.01(-1.52%)
Mar 24, 2022 0.6600 0.6600 0.6600 0.6600 100 +0.01(+1.38%)
Mar 23, 2022 0.7000 0.8000 0.6510 0.6510 14,917 -0.05(-6.83%)
Mar 22, 2022 0.7500 0.7500 0.6987 0.6987 12,609 -0.09(-11.56%)
Mar 21, 2022 0.8800 0.9000 0.7900 0.7900 14,130 -0.09(-10.10%)
Mar 18, 2022 0.7900 0.8788 0.6900 0.8788 1,745 +0.04(+4.69%)
Mar 17, 2022 0.7900 0.8394 0.7900 0.8394 400 -0.04(-4.61%)
Mar 15, 2022 0.8800 0 -0.01(-1.01%)
Mar 14, 2022 0.9100 0.9100 0.7440 0.8890 24,100 +0.09(+11.88%)
Mar 11, 2022 0.6610 0.7946 0.6610 0.7946 10,235 +0.15(+23.79%)
Mar 09, 2022 0.6419 0 -0.06(-8.30%)
Mar 08, 2022 0.7500 0.7500 0.6650 0.7000 53,282 -0.08(-10.49%)
Mar 07, 2022 0.9200 0.9200 0.7800 0.7820 27,219 -0.12(-13.11%)
Mar 04, 2022 0.9024 0.9024 0.8230 0.9000 5,805 -0.00(-0.25%)
Mar 03, 2022 0.8710 0.9023 0.8500 0.9023 27,526 -0.01(-1.41%)
Mar 02, 2022 0.8500 0.9883 0.8500 0.9152 15,801 +0.07(+7.67%)
Mar 01, 2022 0.8010 1.000 0.8010 0.8500 16,199 -0.09(-9.57%)
Feb 28, 2022 1.000 1.000 0.9400 0.9400 5,200 +0.02(+2.06%)
Feb 25, 2022 0.6675 1.170 0.6950 0.9210 115,548 +0.29(+44.93%)
Feb 24, 2022 0.6401 0.7993 0.6167 0.6355 27,732 -0.08(-11.74%)
Feb 23, 2022 0.7900 0.8799 0.7200 0.7200 21,628 +0.05(+7.46%)
Feb 22, 2022 0.8000 0.8000 0.5625 0.6700 76,784 -0.13(-16.25%)
Feb 18, 2022 0.8000 0 -0.04(-4.76%)
Feb 17, 2022 0.9600 1.190 0.8240 0.8400 180,321 -0.25(-22.94%)
Feb 16, 2022 1.320 1.380 0.8500 1.090 414,743 -0.18(-14.17%)
Feb 15, 2022 0.5499 2.050 0.4200 1.270 1,846,243 +0.90(+243.24%)
Feb 14, 2022 0.3600 0.3715 0.3600 0.3700 8,781 +0.02(+5.90%)
Feb 11, 2022 0.2800 0.4180 0.2800 0.3494 81,340 +0.08(+29.41%)
Feb 10, 2022 0.2700 0.2700 0.2699 0.2700 3,710 +0.00(+0.00%)
Feb 09, 2022 0.2780 0.2780 0.2500 0.2700 4,138 +0.04(+14.89%)
Feb 08, 2022 0.2500 0.2525 0.2250 0.2350 12,574 -0.05(-16.07%)
Feb 07, 2022 0.2030 0.2800 0.2030 0.2800 29,300 +0.08(+38.27%)
Feb 04, 2022 0.1990 0.3100 0.1970 0.2025 276,354 +0.08(+60.71%)
Feb 01, 2022 0.1260 0 -0.07(-37.00%)
Jan 27, 2022 0.1255 0.2000 0 +0.02(+8.11%)
Jan 26, 2022 0.1850 0.1850 0.1850 0.1850 250 -0.01(-5.13%)
Jan 25, 2022 0.1886 0.1950 0.1300 0.1950 10,850 +0.07(+56.00%)
Jan 24, 2022 0.1250 0.1550 0.1250 0.1250 23,409 -0.00(-0.40%)
Jan 21, 2022 0.1255 0.1625 0.1255 0.1255 900 -0.01(-7.04%)
Jan 20, 2022 0.1350 0.1450 0.1350 0.1350 4,525 -0.01(-10.00%)
Jan 19, 2022 0.1601 0.2150 0.1500 0.1500 58,325 -0.05(-25.15%)
Jan 14, 2022 0.2004 0 -0.03(-12.87%)
Jan 13, 2022 0.1100 0.2490 0.1100 0.2300 120,754 +0.09(+67.27%)
Jan 12, 2022 0.1374 0.1375 0.1374 0.1375 7,000 -0.00(-1.79%)
Jan 11, 2022 0.1400 0.1400 0.1400 0.1400 100 +0.08(+133.33%)
Jan 06, 2022 0.0600 0.0600 0.0600 0 -0.13(-67.90%)
Jan 03, 2022 0.1869 0.1869 0.1869 0 -0.01(-5.56%)
Dec 31, 2021 0.1390 0.1979 0.1390 0.1979 5,000 +0.14(+255.94%)
Dec 30, 2021 0.0620 0.0839 0.0555 0.0556 14,012 +0.00(+0.36%)
Dec 29, 2021 0.0554 0.0555 0.0554 0.0554 25,000 -0.00(-0.36%)
Dec 27, 2021 0.0556 0.0556 0.0556 0 +0.00(+0.91%)
Dec 23, 2021 0.0561 0.0561 0.0534 0.0551 8,500 -0.05(-46.45%)
Dec 15, 2021 0.1029 0.1029 0.1029 0 +0.02(+24.58%)
Dec 13, 2021 0.0826 0.0826 0.0826 0 +0.00(+0.00%)
Dec 10, 2021 0.0826 0.0826 0.0826 0.0826 2,000 -0.02(-19.73%)
Dec 09, 2021 0.1015 0.1029 0.1015 0.1029 5,000 +0.04(+65.70%)
Dec 07, 2021 0.0621 0.0621 0.0621 0 +0.01(+17.17%)
Dec 06, 2021 0.0621 0.0621 0.0530 0.0530 620 -0.07(-56.20%)
Dec 03, 2021 0.1210 0.1210 0.1210 0.1210 2,000 +0.06(+94.85%)
Dec 01, 2021 0.0621 0.0621 0.0621 0 +0.01(+17.17%)
Nov 30, 2021 0.0600 0.0600 0.0530 0.0530 48,660 -0.01(-11.67%)
Nov 29, 2021 0.0600 0.1100 0.0600 0.0600 4,000 +0.01(+17.42%)
Nov 22, 2021 0.0511 0.0511 0.0511 0 +0.00(+2.20%)
Nov 15, 2021 0.0500 0.0500 0.0500 1 -0.05(-49.75%)
Nov 08, 2021 0.0995 0.0995 0.0995 0 -0.01(-5.15%)
Nov 03, 2021 0.1049 0.1049 0.1049 0 +0.04(+74.83%)
Oct 29, 2021 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Oct 27, 2021 0.0450 0.0450 0.0450 0 +0.00(+9.76%)
Oct 18, 2021 0.0410 0.0410 0.0410 0 -0.07(-62.21%)
Oct 08, 2021 0.1085 0.1085 0.1085 0 -0.00(-1.36%)
Oct 07, 2021 0.1100 0.1100 0.1100 0.1100 375 +0.00(+0.00%)
Oct 04, 2021 0.1100 0.1100 0.1100 0 +0.00(+1.38%)
Oct 01, 2021 0.1085 0.1085 0.1085 0.1085 200 +0.00(+0.46%)
Sep 20, 2021 0.1080 0.1080 0.1080 0 +0.00(+0.93%)
Sep 16, 2021 0.1070 0.1070 0.1070 35 +0.08(+286.28%)
Sep 15, 2021 0.0277 0.0277 0.0277 0.0277 1,750 -0.07(-71.30%)
Sep 14, 2021 0.1000 0.1000 0.0450 0.0965 16,450 +0.07(+286.00%)
Sep 13, 2021 0.0250 0.0250 0.0250 0.0250 130 +0.00(+0.00%)
Sep 09, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 08, 2021 0.0250 0.0250 0.0250 0.0250 525 -0.06(-70.06%)
Sep 07, 2021 0.0658 0.0835 0.0515 0.0835 15,360 -0.06(-40.95%)
Sep 03, 2021 0.1449 0.1449 0.0650 0.1414 74,500 -0.00(-2.42%)
Aug 30, 2021 0.1449 0.1449 0.1449 0 +0.00(+0.00%)
Aug 27, 2021 0.0705 0.1449 0.0705 0.1449 7,000 -0.01(-3.40%)
Aug 26, 2021 0.0705 0.1899 0.0705 0.1500 11,500 -0.05(-24.92%)
Aug 25, 2021 0.0730 0.1998 0.0730 0.1998 2,650 -0.01(-2.49%)
Aug 24, 2021 0.2024 0.2049 0.2024 0.2049 7,545 +0.05(+36.60%)
Aug 23, 2021 0.2000 0.2000 0.1500 0.1500 1,500 +0.05(+50.00%)
Aug 19, 2021 0.1000 0.1000 0.1000 135 +0.03(+37.93%)
Aug 18, 2021 0.0726 0.0726 0.0725 0.0725 1,500 +0.00(+3.13%)
Aug 11, 2021 0.0703 0.0703 0.0703 0 -0.01(-12.34%)
Aug 06, 2021 0.0802 0.0802 0.0802 90 +0.01(+17.77%)
Aug 05, 2021 0.0681 0.0681 0.0681 0.0681 845 -0.14(-67.37%)
Aug 03, 2021 0.2087 0.2087 0.2087 0 -0.00(-0.14%)
Aug 02, 2021 0.0670 0.2090 0.0670 0.2090 7,034 +0.14(+211.48%)
Jul 28, 2021 0.0671 0.0671 0.0671 0 +0.00(+3.07%)
Jul 26, 2021 0.0651 0.0651 0.0651 0 +0.00(+0.00%)
Jul 23, 2021 0.0651 0.0651 0.0651 0.0651 176 +0.00(+0.00%)
Jul 22, 2021 0.0651 0.0651 0.0651 0.0651 500 +0.00(+0.15%)
Jul 21, 2021 0.1430 0.1430 0.0650 0.0650 9,320 -0.07(-52.21%)
Jul 19, 2021 0.1360 0.1360 0.1360 60 -0.01(-6.85%)
Jul 15, 2021 0.1460 0.1460 0.1460 0 +0.01(+4.14%)
Jul 14, 2021 0.1500 0.1500 0.1402 0.1402 4,900 +0.00(+0.07%)
Jul 13, 2021 0.1401 0.1401 0.1401 0.1401 2,500 -0.03(-17.59%)
Jul 09, 2021 0.1700 0.1700 0.1700 60 +0.03(+20.91%)
Jul 08, 2021 0.1406 0.1406 0.1406 0.1406 280 -0.00(-0.64%)
Jul 07, 2021 0.1415 0.1415 0.1415 0.1415 265 -0.00(-2.41%)
Jul 06, 2021 0.1505 0.1506 0.1450 0.1450 57,109 -0.09(-36.96%)
Jun 30, 2021 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jun 29, 2021 0.2500 0.2500 0.2500 0.2500 2,798 +0.00(+0.00%)
Jun 24, 2021 0.2500 0.2500 0.2500 30 +0.01(+4.17%)
Jun 23, 2021 0.2400 0.2400 0.2400 0.2400 2,500 +0.00(+0.00%)
Jun 21, 2021 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jun 18, 2021 0.2139 0.2300 0.2139 0.2300 3,050 +0.00(+0.00%)
Jun 17, 2021 0.1501 0.2300 0.1501 0.2300 1,733 +0.08(+53.23%)
Jun 16, 2021 0.1501 0.1501 0.1501 0.1501 175 +0.00(+0.00%)
Jun 15, 2021 0.2146 0.2146 0.1501 0.1501 1,000 +0.00(+0.07%)
Jun 10, 2021 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Jun 07, 2021 0.2000 0.2000 0.2000 30 +0.00(+0.05%)
Jun 04, 2021 0.2000 0.2000 0.1999 0.1999 400 -0.10(-33.37%)
Jun 03, 2021 0.2301 0.3000 0.1301 0.3000 9,889 +0.00(+0.00%)
Jun 02, 2021 0.3200 0.3350 0.3000 0.3000 9,231 +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.