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

Cyber Enviro-Tech Inc (OP: CETI )

0.3400 -0.0100 (-2.86%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 10, 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 10, 2024 0.3600 0.3600 0.3300 0.3400 40,727 -0.01(-2.86%)
May 09, 2024 0.3200 0.3570 0.3000 0.3500 64,740 +0.03(+9.37%)
May 08, 2024 0.2800 0.3200 0.2600 0.3200 60,000 +0.00(+0.00%)
May 07, 2024 0.3200 0.3200 0.3000 0.3200 13,195 +0.02(+6.67%)
May 06, 2024 0.2800 0.3600 0.2500 0.3000 14,570 +0.01(+1.69%)
May 03, 2024 0.3000 0.3200 0.2883 0.2950 50,934 -0.01(-1.67%)
May 02, 2024 0.2800 0.3000 0.2500 0.3000 87,823 +0.02(+7.14%)
May 01, 2024 0.4000 0.7500 0.2200 0.2800 104,752 -0.53(-65.43%)
Apr 30, 2024 0.1800 0.8100 0.1800 0.8100 79,195 +0.64(+376.47%)
Apr 29, 2024 0.1550 0.2000 0.1500 0.1700 53,510 -0.02(-11.83%)
Apr 26, 2024 0.1800 0.1928 0.1680 0.1928 26,200 +0.00(+1.47%)
Apr 25, 2024 0.1900 0.1900 0.1900 0.1900 10,000 +0.02(+11.76%)
Apr 24, 2024 0.1845 0.2300 0.1540 0.1700 21,900 +0.00(+0.00%)
Apr 23, 2024 0.2300 0.2300 0.1700 0.1700 26,664 -0.04(-19.05%)
Apr 22, 2024 0.1999 0.2100 0.1999 0.2100 23,542 +0.00(+0.00%)
Apr 19, 2024 0.2300 0.2300 0.2100 0.2100 1,500 +0.01(+5.00%)
Apr 18, 2024 0.1800 0.2000 0.1600 0.2000 17,508 +0.04(+25.00%)
Apr 17, 2024 0.1600 0.1600 0.1600 0.1600 17,000 +0.00(+0.00%)
Apr 16, 2024 0.1600 0.1600 0.1600 0.1600 29,000 -0.02(-11.11%)
Apr 15, 2024 0.2200 0.2200 0.1800 0.1800 40,454 +0.01(+5.88%)
Apr 12, 2024 0.1700 0.1700 0.1700 0.1700 500 -0.03(-15.00%)
Apr 11, 2024 0.1900 0.2210 0.1900 0.2000 47,385 +0.02(+11.11%)
Apr 10, 2024 0.1800 0.1850 0.1800 0.1800 31,900 -0.04(-18.18%)
Apr 09, 2024 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Apr 08, 2024 0.2200 0.2200 0.2200 0.2200 17,900 +0.02(+10.00%)
Apr 05, 2024 0.2200 0.2500 0.1784 0.2000 35,700 -0.04(-15.97%)
Apr 04, 2024 0.1650 0.2380 0.1650 0.2380 25,450 +0.03(+13.33%)
Apr 03, 2024 0.2300 0.2400 0.2100 0.2100 14,340 -0.02(-8.62%)
Apr 02, 2024 0.2400 0.2400 0.2298 0.2298 6,051 -0.02(-7.34%)
Apr 01, 2024 0.2000 0.2480 0.2000 0.2480 4,000 +0.10(+71.03%)
Mar 28, 2024 0.1800 0.1800 0.1450 0.1450 73,500 -0.04(-19.44%)
Mar 26, 2024 0.1800 15 +0.02(+12.50%)
Mar 25, 2024 0.2390 0.2500 0.1530 0.1600 79,320 -0.09(-35.48%)
Mar 22, 2024 0.2580 0.2580 0.2480 0.2480 5,648 +0.05(+27.84%)
Mar 21, 2024 0.2600 0.2600 0.1940 0.1940 36,815 -0.03(-12.42%)
Mar 20, 2024 0.2680 0.2680 0.1200 0.2215 3,200 -0.05(-17.35%)
Mar 19, 2024 0.2680 0.2680 0.2680 0.2680 1,000 +0.04(+16.52%)
Mar 18, 2024 0.2150 0.2300 0.1900 0.2300 18,300 +0.02(+6.98%)
Mar 15, 2024 0.1700 0.2150 0.1700 0.2150 30,250 +0.05(+34.37%)
Mar 14, 2024 0.1600 0.1900 0.1600 0.1600 49,700 +0.00(+2.56%)
Mar 13, 2024 0.1560 0.1560 0.1560 0.1560 165 -0.04(-22.00%)
Mar 12, 2024 0.2000 0.2000 0.2000 0.2000 8,000 +0.03(+14.29%)
Mar 11, 2024 0.2700 0.2700 0.1750 0.1750 1,200 -0.02(-7.89%)
Mar 07, 2024 0.1900 0 +0.01(+5.56%)
Mar 06, 2024 0.1800 0.1800 0.1800 0.1800 15,850 -0.02(-10.00%)
Mar 05, 2024 0.2000 0.2000 0.2000 0.2000 3,400 +0.02(+11.11%)
Mar 04, 2024 0.1800 0.2980 0.1600 0.1800 16,513 -0.08(-30.77%)
Mar 01, 2024 0.1600 0.2600 0.1600 0.2600 23,499 +0.01(+4.00%)
Feb 29, 2024 0.2000 0.2500 0.2000 0.2500 19,300 +0.05(+25.00%)
Feb 28, 2024 0.2000 0.2000 0.2000 0.2000 5,026 -0.02(-9.09%)
Feb 27, 2024 0.2980 0.2980 0.2200 0.2200 5,967 -0.08(-26.67%)
Feb 23, 2024 0.3000 0 +0.10(+50.00%)
Feb 22, 2024 0.2120 0.2120 0.2000 0.2000 85,200 -0.05(-20.00%)
Feb 21, 2024 0.2520 0.2890 0.2500 0.2500 11,984 +0.05(+25.00%)
Feb 20, 2024 0.2107 0.2200 0.2000 0.2000 7,547 -0.09(-30.56%)
Feb 16, 2024 0.2783 0.2880 0.2783 0.2880 1,040 +0.04(+15.20%)
Feb 15, 2024 0.2500 0.2500 0.2500 0.2500 25,000 +0.00(+0.00%)
Feb 14, 2024 0.2500 0.2500 0.2300 0.2500 22,000 +0.00(+0.00%)
Feb 13, 2024 0.2500 0.2500 0.2500 0.2500 7,293 -0.03(-10.71%)
Feb 12, 2024 0.2800 0.2800 0.2800 0.2800 2,675 -0.02(-6.67%)
Feb 09, 2024 0.3000 0.3000 0.3000 0.3000 3,500 +0.00(+0.00%)
Feb 08, 2024 0.3000 0.3000 0.2650 0.3000 11,435 +0.05(+20.00%)
Feb 07, 2024 0.2500 0.2600 0.2500 0.2500 117,000 -0.01(-3.85%)
Feb 06, 2024 0.2700 0.3000 0.2600 0.2600 11,500 -0.04(-13.33%)
Feb 05, 2024 0.2700 0.3000 0.2700 0.3000 20,395 +0.00(+0.00%)
Feb 02, 2024 0.2900 0.3000 0.2900 0.3000 3,880 +0.02(+7.14%)
Feb 01, 2024 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Jan 31, 2024 0.2800 0.3000 0.2800 0.2800 40,743 -0.02(-6.67%)
Jan 30, 2024 0.3000 0.3000 0.2900 0.3000 5,300 +0.02(+7.14%)
Jan 29, 2024 0.3150 0.3300 0.2800 0.2800 91,125 -0.05(-15.13%)
Jan 26, 2024 0.2800 0.3299 0.2800 0.3299 138,550 +0.05(+18.46%)
Jan 25, 2024 0.5100 0.5380 0.2785 0.2785 71,673 -0.04(-12.97%)
Jan 24, 2024 0.3100 0.3200 0.3100 0.3200 7,996 -0.02(-7.25%)
Jan 22, 2024 0.3450 0 +0.00(+0.00%)
Jan 19, 2024 0.3450 0.3450 0.3450 0.3450 1,470 +0.04(+15.00%)
Jan 18, 2024 0.3000 0.3000 0.3000 0.3000 11,001 -0.01(-3.23%)
Jan 17, 2024 0.3100 0.3100 0.3100 0.3100 15,050 -0.03(-8.82%)
Jan 16, 2024 0.3516 0.3516 0.3300 0.3400 33,500 +0.02(+6.25%)
Jan 12, 2024 0.3300 0.3700 0.3200 0.3200 53,296 -0.01(-1.54%)
Jan 11, 2024 0.3300 0.3300 0.3250 0.3250 33,000 -0.01(-1.52%)
Jan 10, 2024 0.3417 0.3417 0.3300 0.3300 3,941 -0.02(-5.17%)
Jan 09, 2024 0.3480 0.3480 0.3480 0.3480 5,100 +0.00(+0.87%)
Jan 08, 2024 0.3250 0.3450 0.3250 0.3450 18,365 +0.04(+15.00%)
Jan 05, 2024 0.3000 0.3400 0.3000 0.3000 20,100 -0.05(-13.79%)
Jan 03, 2024 0.3480 0 +0.06(+20.00%)
Jan 02, 2024 0.2900 0.2900 0.2900 0.2900 17,409 -0.06(-16.67%)
Dec 29, 2023 0.3000 0.3480 0.3000 0.3480 47,001 +0.05(+16.00%)
Dec 28, 2023 0.3000 0.3000 0.3000 0.3000 65,225 -0.05(-14.29%)
Dec 27, 2023 0.3000 0.3500 0.3000 0.3500 30,172 +0.00(+0.00%)
Dec 26, 2023 0.3390 0.3500 0.3100 0.3500 30,125 +0.01(+2.94%)
Dec 22, 2023 0.2900 0.3400 0.2600 0.3400 8,450 +0.01(+3.03%)
Dec 20, 2023 0.3300 0 -0.01(-2.94%)
Dec 19, 2023 0.3200 0.3400 0.3050 0.3400 1,800 +0.04(+13.33%)
Dec 18, 2023 0.3100 0.3100 0.3000 0.3000 26,000 +0.00(+0.00%)
Dec 15, 2023 0.3500 0.3500 0.2900 0.3000 49,500 -0.02(-5.36%)
Dec 14, 2023 0.4997 0.4997 0.2800 0.3170 150,036 +0.02(+5.67%)
Dec 13, 2023 0.3000 0.3000 0.3000 0.3000 25,395 +0.01(+3.45%)
Dec 12, 2023 0.3100 0.3100 0.2900 0.2900 3,750 -0.04(-12.12%)
Dec 11, 2023 0.3300 0.3500 0.3000 0.3300 13,600 +0.03(+10.00%)
Dec 08, 2023 0.3100 0.3100 0.3000 0.3000 10,900 +0.00(+0.00%)
Dec 07, 2023 0.3500 0.3500 0.3000 0.3000 20,200 -0.09(-23.08%)
Dec 06, 2023 0.4000 0.4000 0.3900 0.3900 2,000 +0.01(+2.63%)
Dec 05, 2023 0.5000 0.5000 0.3800 0.3800 28,950 +0.03(+8.57%)
Dec 01, 2023 0.3500 0 +0.03(+9.37%)
Nov 30, 2023 0.3200 0.3200 0.3200 0.3200 2,100 +0.00(+0.82%)
Nov 29, 2023 0.2600 0.3174 0.2500 0.3174 17,270 -0.00(-0.78%)
Nov 28, 2023 0.2500 0.3199 0.2500 0.3199 9,600 +0.06(+23.04%)
Nov 27, 2023 0.2600 0.2600 0.2600 0.2600 9,000 -0.00(-0.04%)
Nov 24, 2023 0.2700 0.2700 0.2601 0.2601 5,726 -0.05(-16.10%)
Nov 22, 2023 0.3500 0.6200 0.2200 0.3100 92,429 +0.01(+3.33%)
Nov 21, 2023 0.2900 0.3500 0.2820 0.3000 16,930 -0.05(-14.29%)
Nov 20, 2023 0.3445 0.3500 0.3445 0.3500 950 +0.02(+6.06%)
Nov 17, 2023 0.2600 0.3300 0.2600 0.3300 17,600 +0.07(+25.48%)
Nov 16, 2023 0.2800 0.2800 0.2630 0.2630 5,000 -0.09(-24.86%)
Nov 15, 2023 0.3100 0.3500 0.3000 0.3500 14,890 +0.04(+12.87%)
Nov 14, 2023 0.3101 0.3101 0.3101 0.3101 5,000 -0.09(-22.48%)
Nov 13, 2023 0.4000 0.4000 0.3900 0.4000 10,611 +0.00(+0.00%)
Nov 10, 2023 0.4000 0.4000 0.4000 0.4000 10,900 +0.10(+33.33%)
Nov 09, 2023 0.3000 0.3000 0.3000 0.3000 2,500 -0.02(-6.25%)
Nov 08, 2023 0.3200 0.3200 0.3200 0.3200 5,000 +0.02(+6.67%)
Nov 07, 2023 0.6000 0.6000 0.3000 0.3000 14,242 -0.06(-16.67%)
Nov 03, 2023 0.3600 0 +0.06(+20.00%)
Nov 02, 2023 0.3600 0.3600 0.3000 0.3000 29,380 -0.01(-3.23%)
Nov 01, 2023 0.3200 0.3200 0.3000 0.3100 10,000 -0.01(-3.13%)
Oct 31, 2023 0.3200 0.3200 0.3200 0.3200 487 -0.03(-8.57%)
Oct 30, 2023 0.3500 0.3500 0.3300 0.3500 11,489 +0.05(+16.67%)
Oct 27, 2023 0.3000 0.3000 0.3000 0.3000 9,400 +0.05(+20.00%)
Oct 26, 2023 0.2500 0.2500 0.2500 0.2500 8,000 -0.02(-7.41%)
Oct 25, 2023 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Oct 24, 2023 0.2700 0.2700 0.2700 0.2700 18,000 +0.00(+0.00%)
Oct 23, 2023 0.2700 0.2700 0.2700 0.2700 6,500 -0.01(-3.57%)
Oct 20, 2023 0.2800 0.3000 0.2800 0.2800 15,500 -0.02(-6.67%)
Oct 18, 2023 0.3000 0 +0.05(+20.00%)
Oct 17, 2023 0.3000 0.3000 0.2500 0.2500 33,925 -0.12(-32.43%)
Oct 16, 2023 0.3700 0.3700 0.3700 0.3700 1,250 +0.07(+23.33%)
Oct 13, 2023 0.3100 0.3100 0.3000 0.3000 7,000 -0.01(-3.23%)
Oct 12, 2023 0.3100 0.3100 0.3100 0.3100 5,500 -0.04(-11.43%)
Oct 11, 2023 0.3500 0.3990 0.3100 0.3500 4,300 -0.05(-11.39%)
Oct 06, 2023 0.3950 0 +0.01(+2.60%)
Oct 02, 2023 0.3850 0 +0.05(+13.91%)
Sep 27, 2023 0.3380 0 +0.05(+16.23%)
Sep 22, 2023 0.2908 1 +0.03(+11.85%)
Sep 21, 2023 0.3200 0.3200 0.2000 0.2600 3,775 -0.06(-18.75%)
Sep 19, 2023 0.3200 75 -0.01(-3.03%)
Sep 13, 2023 0.3300 0 +0.05(+16.65%)
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.