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

Cyber Enviro-Tech Inc (OP: CETI )

0.2100 +0.0100 (+5.00%)
Streaming Delayed 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 (%)
Jan 27, 2023 0.3750 0 -0.04(-10.71%)
Jan 26, 2023 0.4200 0.4200 0.4200 0.4200 1,025 +0.00(+0.00%)
Jan 24, 2023 0.4200 0 +0.03(+7.69%)
Jan 20, 2023 0.3900 0 +0.02(+4.00%)
Jan 09, 2023 0.3750 0 +0.07(+24.58%)
Jan 06, 2023 0.3750 0.3750 0.2550 0.3010 600 -0.07(-19.73%)
Jan 04, 2023 0.3750 10 -0.00(-0.66%)
Dec 30, 2022 0.3775 0 +0.07(+21.77%)
Dec 29, 2022 0.3100 0.3100 0.3100 0.3100 100 -0.10(-25.30%)
Dec 23, 2022 0.4150 0 +0.08(+22.96%)
Dec 21, 2022 0.3375 0 +0.08(+28.82%)
Dec 19, 2022 0.2620 0 -0.06(-17.74%)
Dec 16, 2022 0.2600 0.3185 0.2600 0.3185 15,795 -0.06(-15.85%)
Dec 14, 2022 0.3785 0 +0.00(+0.32%)
Dec 13, 2022 0.2550 0.3773 0.2550 0.3773 2,096 -0.00(-0.37%)
Dec 09, 2022 0.3787 10 -0.04(-8.75%)
Dec 07, 2022 0.4150 0 +0.15(+59.62%)
Dec 06, 2022 0.2600 0.2600 0.2600 0.2600 2,500 -0.12(-31.34%)
Dec 02, 2022 0.3787 0 +0.08(+26.23%)
Nov 28, 2022 0.3000 0 -0.12(-28.55%)
Nov 17, 2022 0.4199 0 +0.12(+39.92%)
Oct 26, 2022 0.3001 0 +0.05(+20.04%)
Oct 25, 2022 0.2600 0.2600 0.2500 0.2500 9,100 -0.15(-37.50%)
Oct 20, 2022 0.4000 0 +0.07(+23.04%)
Oct 18, 2022 0.3251 0 -0.09(-22.60%)
Oct 14, 2022 0.4200 0 +0.02(+5.00%)
Oct 13, 2022 0.4000 0.4000 0.4000 0.4000 137 +0.20(+99.90%)
Oct 12, 2022 0.3500 0.3500 0.2001 0.2001 950 -0.15(-42.83%)
Oct 11, 2022 0.3500 0.3750 0.3500 0.3500 8,067 +0.00(+0.00%)
Oct 07, 2022 0.3500 0 -0.01(-3.29%)
Oct 03, 2022 0.3619 0 -0.04(-9.53%)
Sep 26, 2022 0.4000 0 +0.00(+0.00%)
Sep 23, 2022 0.3620 0.4000 0.3501 0.4000 29,590 +0.05(+14.29%)
Sep 22, 2022 0.3500 0.3500 0.3500 0.3500 290 -0.14(-28.56%)
Sep 19, 2022 0.4899 0 -0.00(-0.02%)
Sep 06, 2022 0.4900 0 +0.00(+0.00%)
Sep 02, 2022 0.4900 0.4900 0.4900 0.4900 150 +0.29(+145.00%)
Aug 30, 2022 0.2000 4,000 -0.30(-59.98%)
Aug 26, 2022 0.4997 50 +0.05(+11.04%)
Aug 25, 2022 0.3740 0.4500 0.3740 0.4500 510 -0.05(-9.96%)
Aug 24, 2022 0.4998 0.4998 0.4998 0.4998 2,004 +0.00(+0.00%)
Aug 18, 2022 0.4998 5 +0.00(+0.00%)
Aug 17, 2022 0.4500 0.4998 0.4500 0.4998 2,400 +0.05(+11.07%)
Aug 15, 2022 0.4500 0 -0.05(-9.98%)
Aug 12, 2022 0.4999 0.4999 0.4999 0.4999 100 +0.12(+31.55%)
Aug 09, 2022 0.3800 4 -0.12(-24.00%)
Aug 05, 2022 0.5000 60 +0.12(+31.58%)
Aug 04, 2022 0.3800 0.3800 0.3800 0.3800 2,000 +0.00(+0.00%)
Aug 02, 2022 0.3800 0 -0.15(-28.30%)
Jul 25, 2022 0.5300 0 +0.15(+37.66%)
Jul 22, 2022 0.3800 0.3850 0.3800 0.3850 2,650 -0.08(-17.20%)
Jul 20, 2022 0.4650 0 +0.09(+22.37%)
Jul 19, 2022 0.3800 0.3800 0.3800 0.3800 2,625 -0.22(-36.66%)
Jul 08, 2022 0.5999 0 +0.20(+49.97%)
Jul 06, 2022 0.4000 0 +0.00(+0.00%)
Jul 05, 2022 0.4100 0.4100 0.4000 0.4000 2,751 -0.08(-16.67%)
Jul 01, 2022 0.4500 0.4800 0.4000 0.4800 4,100 +0.08(+20.00%)
Jun 30, 2022 0.4000 0.4000 0.4000 0.4000 618 -0.05(-11.11%)
Jun 28, 2022 0.4500 0 -0.05(-10.00%)
Jun 24, 2022 0.5000 50 +0.10(+25.00%)
Jun 23, 2022 0.4000 0.4001 0.4000 0.4000 11,563 -0.05(-11.11%)
Jun 21, 2022 0.4500 0 +0.00(+0.00%)
Jun 17, 2022 0.4600 0.4600 0.4100 0.4500 3,000 +0.00(+0.00%)
Jun 16, 2022 0.4500 0.4500 0.4500 0.4500 1,050 +0.00(+0.00%)
Jun 15, 2022 0.4500 0.4500 0.4500 0.4500 1,352 -0.06(-12.11%)
Jun 13, 2022 0.5120 0 +0.00(+0.00%)
Jun 09, 2022 0.5120 3 +0.00(+0.00%)
Jun 08, 2022 0.5120 0.5120 0.5120 0.5120 500 +0.02(+4.49%)
Jun 07, 2022 0.4900 0.4900 0.4900 0.4900 100 +0.01(+2.08%)
Jun 06, 2022 0.4800 0.5000 0.4800 0.4800 6,000 -0.12(-20.00%)
May 27, 2022 0.6000 0 +0.20(+50.00%)
May 26, 2022 0.4000 0.4000 0.4000 0.4000 200 -0.15(-27.27%)
May 25, 2022 0.5000 0.5500 0.4976 0.5500 2,580 +0.00(+0.00%)
May 20, 2022 0.5500 0 +0.06(+11.11%)
May 19, 2022 0.4950 0.4950 0.4950 0.4950 100 -0.07(-13.14%)
May 13, 2022 0.5699 0 +0.00(+0.02%)
May 12, 2022 0.5698 0.5698 0.5698 0.5698 560 +0.05(+9.58%)
May 11, 2022 0.5000 0.5200 0.5000 0.5200 5,808 -0.02(-3.70%)
May 10, 2022 0.5700 0.5700 0.5400 0.5400 6,000 +0.00(+0.00%)
May 09, 2022 0.5800 0.6090 0.5400 0.5400 24,096 -0.03(-5.26%)
May 06, 2022 0.6100 0.6500 0.5700 0.5700 2,041 +0.00(+0.00%)
May 05, 2022 0.5700 0.5700 0.5700 0.5700 2,800 -0.08(-12.31%)
May 04, 2022 0.6500 0.6500 0.6500 0.6500 857 +0.00(+0.00%)
May 02, 2022 0.6500 0 +0.07(+12.07%)
Apr 28, 2022 0.5800 7 +0.03(+5.44%)
Apr 27, 2022 0.5501 0.5501 0.5501 0.5501 250 +0.00(+0.02%)
Apr 26, 2022 0.6300 0.6300 0.5500 0.5500 10,950 -0.05(-8.33%)
Apr 25, 2022 0.5801 0.6000 0.5801 0.6000 1,110 +0.04(+6.19%)
Apr 22, 2022 0.6500 0.6500 0.5650 0.5650 3,377 -0.06(-8.87%)
Apr 21, 2022 0.6700 0.6700 0.6200 0.6200 2,000 +0.04(+6.80%)
Apr 20, 2022 0.7200 0.7200 0.5500 0.5805 18,725 -0.03(-5.01%)
Apr 19, 2022 0.6750 0.6750 0.6111 0.6111 6,280 -0.06(-8.79%)
Apr 18, 2022 0.6500 0.6700 0.6110 0.6700 3,360 +0.07(+11.67%)
Apr 14, 2022 0.6750 0.6750 0.6000 0.6000 4,000 -0.08(-11.11%)
Apr 12, 2022 0.6750 3 -0.12(-15.62%)
Apr 11, 2022 0.8000 0.8000 0.8000 0.8000 3,200 -0.05(-5.88%)
Apr 08, 2022 0.6500 0.8500 0.6500 0.8500 971 +0.23(+38.21%)
Apr 07, 2022 0.6200 0.8500 0.6150 0.6150 2,525 +0.01(+1.65%)
Apr 06, 2022 0.6050 0.6050 0.6050 0.6050 2,000 +0.01(+0.83%)
Apr 05, 2022 0.6000 0.6000 0.5450 0.6000 3,138 +0.03(+5.26%)
Apr 04, 2022 0.5690 0.5700 0.5690 0.5700 7,704 +0.01(+2.33%)
Apr 01, 2022 0.5600 0.5690 0.5450 0.5570 23,250 -0.01(-2.11%)
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%)
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.