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

Cyber Enviro-Tech Inc (OP: CETI )

0.2500 -0.0300 (-10.71%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 2, 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 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%)
Sep 11, 2023 0.2829 0 -0.05(-14.27%)
Aug 29, 2023 0.3300 0 +0.08(+31.21%)
Aug 24, 2023 0.2515 0 +0.00(+0.00%)
Aug 21, 2023 0.2515 0 +0.00(+0.60%)
Aug 18, 2023 0.2500 0.2500 0.2500 0.2500 580 +0.00(+0.00%)
Aug 16, 2023 0.2500 40 -0.05(-16.67%)
Aug 15, 2023 0.3000 0.3000 0.3000 0.3000 1,010 -0.05(-13.79%)
Aug 14, 2023 0.3480 0.3480 0.3480 0.3480 100 +0.10(+39.20%)
Aug 11, 2023 0.2500 0.2500 0.2415 0.2500 8,900 +0.00(+0.00%)
Aug 09, 2023 0.2500 0 +0.00(+0.00%)
Aug 03, 2023 0.2500 0 +0.00(+0.00%)
Jul 31, 2023 0.2500 0 -0.01(-3.14%)
Jul 27, 2023 0.2581 0 -0.06(-20.07%)
Jul 26, 2023 0.3500 0.3500 0.2420 0.3229 1,219 +0.05(+18.06%)
Jul 24, 2023 0.2735 0 -0.08(-21.86%)
Jul 19, 2023 0.3500 0 +0.00(+0.00%)
Jul 12, 2023 0.3500 0 +0.00(+0.00%)
Jul 11, 2023 0.2800 0.3500 0.2800 0.3500 3,730 +0.07(+25.90%)
Jul 06, 2023 0.2780 0 +0.04(+15.11%)
Jul 05, 2023 0.3500 0.3500 0.2415 0.2415 4,150 -0.07(-22.10%)
Jun 27, 2023 0.3100 0 -0.04(-11.43%)
Jun 23, 2023 0.3500 0 +0.00(+0.00%)
Jun 20, 2023 0.3500 0 +0.00(+0.11%)
Jun 13, 2023 0.3496 0 -0.03(-6.77%)
May 01, 2023 0.3750 0 +0.04(+10.52%)
Apr 26, 2023 0.3393 0 +0.03(+8.75%)
Apr 25, 2023 0.3120 0.3120 0.3120 0.3120 3,333 -0.04(-10.86%)
Apr 18, 2023 0.3500 0 -0.04(-10.26%)
Apr 14, 2023 0.3900 0 +0.04(+11.43%)
Apr 06, 2023 0.3500 0 -0.03(-7.89%)
Apr 04, 2023 0.3800 0 -0.02(-5.00%)
Apr 03, 2023 0.3990 0.4000 0.3990 0.4000 6,789 +0.00(+0.25%)
Mar 31, 2023 0.3100 0.3990 0.3100 0.3990 200 +0.09(+28.71%)
Mar 28, 2023 0.3100 0 -0.09(-22.50%)
Mar 17, 2023 0.4000 0 +0.05(+14.32%)
Mar 16, 2023 0.3120 0.3499 0.3100 0.3499 8,101 -0.03(-7.90%)
Mar 14, 2023 0.3799 0 +0.02(+5.53%)
Mar 13, 2023 0.3600 0.3600 0.3600 0.3600 5,000 -0.04(-10.00%)
Mar 07, 2023 0.4000 0 +0.01(+2.56%)
Mar 06, 2023 0.3900 0.3900 0.3900 0.3900 179 -0.03(-7.14%)
Mar 01, 2023 0.4200 0 +0.00(+0.00%)
Feb 24, 2023 0.4200 75 +0.02(+5.66%)
Feb 23, 2023 0.3740 0.3980 0.3740 0.3975 4,910 +0.09(+27.40%)
Feb 16, 2023 0.3120 0 -0.04(-10.86%)
Feb 13, 2023 0.3500 0 -0.05(-12.06%)
Feb 10, 2023 0.3120 0.3980 0.3120 0.3980 2,802 -0.04(-9.13%)
Feb 06, 2023 0.4380 0 +0.12(+36.02%)
Feb 03, 2023 0.3220 0.3220 0.3220 0.3220 2,000 -0.06(-15.26%)
Feb 02, 2023 0.3560 0.3800 0.3560 0.3800 8,700 +0.01(+1.33%)
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.