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

Clean Energy Technologies Inc (OP: CETY )

4.520 UNCHANGED
Last Price Updated: 9:37 AM EDT, Mar 23, 2023 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, 2017 0.0125 0.0151 0.0120 0.0120 1,383,756 +0.00(+4.35%)
May 30, 2017 0.0104 0.0125 0.0100 0.0115 1,478,046 -0.00(-4.17%)
May 26, 2017 0.0135 0.0135 0.0100 0.0120 1,264,832 -0.00(-11.11%)
May 25, 2017 0.0085 0.0138 0.0079 0.0135 7,336,158 +0.01(+70.89%)
May 24, 2017 0.0079 0.0085 0.0077 0.0079 3,076,771 +0.00(+14.49%)
May 23, 2017 0.0081 0.0081 0.0047 0.0069 879,300 -0.00(-1.43%)
May 22, 2017 0.0073 0.0075 0.0063 0.0070 331,605 +0.00(+0.00%)
May 19, 2017 0.0065 0.0070 0.0060 0.0070 177,000 +0.00(+7.69%)
May 18, 2017 0.0081 0.0081 0.0052 0.0065 2,588,782 -0.00(-7.14%)
May 17, 2017 0.0060 0.0075 0.0060 0.0070 3,300,872 +0.00(+52.17%)
May 16, 2017 0.0057 0.0057 0.0045 0.0046 4,545,831 -0.00(-22.03%)
May 15, 2017 0.0061 0.0065 0.0059 0.0059 252,700 -0.00(-3.28%)
May 12, 2017 0.0070 0.0073 0.0061 0.0061 664,650 +0.00(+0.00%)
May 11, 2017 0.0065 0.0065 0.0060 0.0061 1,546,278 -0.00(-9.36%)
May 10, 2017 0.0081 0.0081 0.0065 0.0067 1,525,182 +0.00(+1.97%)
May 09, 2017 0.0081 0.0081 0.0066 0.0066 1,615,880 -0.00(-18.52%)
May 08, 2017 0.0071 0.0087 0.0070 0.0081 3,618,420 +0.00(+15.71%)
May 05, 2017 0.0065 0.0070 0.0060 0.0070 331,200 +0.00(+7.69%)
May 04, 2017 0.0060 0.0070 0.0060 0.0065 862,149 +0.00(+14.04%)
May 03, 2017 0.0067 0.0070 0.0057 0.0057 360,000 -0.00(-26.92%)
May 02, 2017 0.0065 0.0078 0.0065 0.0078 310,000 +0.00(+20.00%)
May 01, 2017 0.0061 0.0065 0.0059 0.0065 400,000 -0.00(-2.99%)
Apr 28, 2017 0.0074 0.0075 0.0065 0.0067 550,000 -0.00(-10.67%)
Apr 27, 2017 0.0052 0.0075 0.0052 0.0075 350,000 +0.00(+7.14%)
Apr 26, 2017 0.0075 0.0079 0.0070 0.0070 786,376 -0.00(-4.11%)
Apr 25, 2017 0.0070 0.0078 0.0070 0.0073 817,949 +0.00(+0.00%)
Apr 24, 2017 0.0070 0.0075 0.0070 0.0073 499,895 +0.00(+4.29%)
Apr 21, 2017 0.0063 0.0080 0.0055 0.0070 4,051,625 +0.00(+40.00%)
Apr 20, 2017 0.0070 0.0095 0.0050 0.0050 4,517,964 +0.00(+0.00%)
Apr 19, 2017 0.0056 0.0056 0.0050 0.0050 224,260 +0.00(+0.00%)
Apr 17, 2017 0.0050 0.0050 0.0050 0 -0.00(-35.06%)
Apr 13, 2017 0.0080 0.0080 0.0077 0.0077 74,000 +0.00(+28.33%)
Apr 12, 2017 0.0057 0.0060 0.0057 0.0060 4,000 +0.00(+9.09%)
Apr 11, 2017 0.0055 0.0055 0.0055 0.0055 19,000 -0.00(-14.06%)
Apr 10, 2017 0.0070 0.0070 0.0064 0.0064 195,833 +0.00(+0.00%)
Apr 07, 2017 0.0063 0.0070 0.0061 0.0064 780,194 +0.00(+6.67%)
Apr 06, 2017 0.0041 0.0060 0.0040 0.0060 688,954 +0.00(+36.36%)
Apr 05, 2017 0.0044 0.0044 0.0032 0.0044 2,357,101 -0.00(-12.00%)
Apr 04, 2017 0.0050 0.0147 0.0040 0.0050 14,857,771 +0.00(+0.00%)
Apr 03, 2017 0.0046 0.0053 0.0046 0.0050 319,974 +0.00(+8.70%)
Mar 31, 2017 0.0049 0.0049 0.0045 0.0046 1,578,148 -0.00(-4.17%)
Mar 30, 2017 0.0054 0.0054 0.0048 0.0048 663,554 -0.00(-4.00%)
Mar 29, 2017 0.0054 0.0054 0.0050 0.0050 510,000 -0.00(-3.85%)
Mar 28, 2017 0.0059 0.0059 0.0052 0.0052 294,976 +0.00(+4.00%)
Mar 27, 2017 0.0055 0.0056 0.0050 0.0050 294,450 -0.00(-8.26%)
Mar 24, 2017 0.0049 0.0065 0.0045 0.0054 305,000 +0.00(+21.11%)
Mar 23, 2017 0.0055 0.0055 0.0044 0.0045 1,842,507 -0.00(-18.18%)
Mar 22, 2017 0.0062 0.0062 0.0053 0.0055 702,670 -0.00(-11.29%)
Mar 21, 2017 0.0050 0.0063 0.0050 0.0062 1,498,890 +0.00(+24.00%)
Mar 20, 2017 0.0049 0.0050 0.0046 0.0050 760,060 +0.00(+8.70%)
Mar 17, 2017 0.0055 0.0055 0.0045 0.0046 1,319,000 -0.00(-8.00%)
Mar 16, 2017 0.0045 0.0059 0.0045 0.0050 2,150,895 +0.00(+0.00%)
Mar 15, 2017 0.0040 0.0050 0.0040 0.0050 3,130,833 +0.00(+13.64%)
Mar 14, 2017 0.0042 0.0044 0.0040 0.0044 2,106,032 +0.00(+10.00%)
Mar 13, 2017 0.0040 0.0040 0.0037 0.0040 3,195,246 +0.00(+14.29%)
Mar 10, 2017 0.0037 0.0037 0.0035 0.0035 1,172,900 -0.00(-5.41%)
Mar 09, 2017 0.0041 0.0041 0.0037 0.0037 2,872,464 -0.00(-9.76%)
Mar 08, 2017 0.0041 0.0047 0.0039 0.0041 6,699,886 +0.00(+7.89%)
Mar 07, 2017 0.0045 0.0045 0.0038 0.0038 13,799,029 +0.00(+5.56%)
Mar 06, 2017 0.0033 0.0040 0.0032 0.0036 6,588,982 +0.00(+9.09%)
Mar 03, 2017 0.0036 0.0036 0.0032 0.0033 5,180,504 -0.00(-8.33%)
Mar 02, 2017 0.0036 0.0036 0.0033 0.0036 2,183,452 -0.00(-7.69%)
Mar 01, 2017 0.0034 0.0039 0.0030 0.0039 6,168,485 +0.00(+21.87%)
Feb 28, 2017 0.0033 0.0037 0.0031 0.0032 4,900,000 +0.00(+3.23%)
Feb 27, 2017 0.0034 0.0035 0.0030 0.0031 2,620,662 -0.00(-11.43%)
Feb 24, 2017 0.0031 0.0035 0.0031 0.0035 600,000 +0.00(+16.67%)
Feb 23, 2017 0.0036 0.0038 0.0030 0.0030 315,100 -0.00(-22.32%)
Feb 22, 2017 0.0036 0.0039 0.0033 0.0039 265,000 -0.00(-3.45%)
Feb 21, 2017 0.0040 0.0040 0.0040 0.0040 35,000 +0.00(+14.29%)
Feb 17, 2017 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Feb 16, 2017 0.0049 0.0050 0.0040 0.0040 544,304 -0.00(-20.00%)
Feb 15, 2017 0.0048 0.0051 0.0010 0.0050 684,100 +0.00(+3.71%)
Feb 14, 2017 0.0048 0.0048 0.0048 0.0048 7,804 +0.00(+0.44%)
Feb 13, 2017 0.0050 0.0050 0.0048 0.0048 253,403 -0.00(-4.00%)
Feb 10, 2017 0.0050 0.0050 0.0050 0.0050 3,000 +0.00(+6.38%)
Feb 09, 2017 0.0056 0.0056 0.0047 0.0047 203,000 -0.00(-6.00%)
Feb 08, 2017 0.0048 0.0050 0.0047 0.0050 301,508 +0.00(+6.38%)
Feb 06, 2017 0.0047 0.0047 0.0047 0 +0.00(+0.00%)
Feb 03, 2017 0.0050 0.0050 0.0047 0.0047 180,000 -0.00(-12.96%)
Feb 02, 2017 0.0050 0.0055 0.0049 0.0054 379,013 +0.00(+5.88%)
Feb 01, 2017 0.0060 0.0060 0.0051 0.0051 420,000 -0.00(-10.53%)
Jan 31, 2017 0.0063 0.0063 0.0057 0.0057 205,052 -0.00(-9.52%)
Jan 30, 2017 0.0066 0.0066 0.0062 0.0063 560,003 -0.00(-5.97%)
Jan 27, 2017 0.0067 0.0067 0.0067 0.0067 13,000 +0.00(+3.08%)
Jan 25, 2017 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Jan 24, 2017 0.0068 0.0068 0.0065 0.0065 165,506 -0.00(-4.41%)
Jan 20, 2017 0.0068 0.0068 0.0068 0 -0.00(-2.82%)
Jan 19, 2017 0.0070 0.0070 0.0070 0.0070 2,500 +0.00(+4.43%)
Jan 17, 2017 0.0067 0.0067 0.0067 0 +0.00(+0.00%)
Jan 13, 2017 0.0067 0.0067 0.0067 0 -0.00(-6.94%)
Jan 12, 2017 0.0071 0.0075 0.0066 0.0072 613,315 +0.00(+2.86%)
Jan 10, 2017 0.0070 0.0070 0.0070 98 -0.00(-12.50%)
Jan 09, 2017 0.0080 0.0090 0.0080 0.0080 560,867 -0.00(-8.05%)
Jan 06, 2017 0.0090 0.0090 0.0087 0.0087 10,100 -0.00(-2.25%)
Jan 04, 2017 0.0089 0.0089 0.0089 0 +0.00(+12.66%)
Jan 03, 2017 0.0110 0.0110 0.0071 0.0079 143,900 +0.00(+8.22%)
Dec 30, 2016 0.0073 0.0073 0.0073 0 +0.00(+12.31%)
Dec 28, 2016 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Dec 27, 2016 0.0063 0.0065 0.0061 0.0065 238,259 +0.00(+4.84%)
Dec 22, 2016 0.0062 0.0062 0.0062 0 -0.00(-11.43%)
Dec 21, 2016 0.0058 0.0070 0.0055 0.0070 436,488 -0.00(-30.00%)
Dec 20, 2016 0.0077 0.0100 0.0058 0.0100 272,934 -0.00(-16.67%)
Dec 19, 2016 0.0120 0.0120 0.0120 0.0120 5,627 +0.00(+55.84%)
Dec 16, 2016 0.0077 0.0077 0.0077 0.0077 1,200 -0.00(-35.83%)
Dec 15, 2016 0.0120 0.0120 0.0120 0.0120 700 +0.00(+3.27%)
Dec 14, 2016 0.0095 0.0120 0.0090 0.0116 565,000 -0.00(-7.04%)
Dec 13, 2016 0.0129 0.0129 0.0121 0.0125 346,700 -0.00(-3.10%)
Dec 12, 2016 0.0129 0.0129 0.0129 0.0129 100 +0.00(+0.00%)
Dec 09, 2016 0.0122 0.0129 0.0100 0.0129 264,408 -0.00(-2.27%)
Dec 07, 2016 0.0132 0.0132 0.0132 0 +0.00(+0.00%)
Dec 06, 2016 0.0133 0.0146 0.0132 0.0132 35,000 +0.00(+0.00%)
Dec 02, 2016 0.0132 0.0132 0.0132 0 +0.00(+1.54%)
Dec 01, 2016 0.0130 0.0130 0.0130 0.0130 75,000 -0.01(-35.00%)
Nov 30, 2016 0.0165 0.0200 0.0165 0.0200 214,000 +0.00(+9.21%)
Nov 29, 2016 0.0130 0.0199 0.0120 0.0183 221,150 +0.00(+3.46%)
Nov 28, 2016 0.0135 0.0177 0.0125 0.0177 247,000 +0.00(+32.88%)
Nov 23, 2016 0.0133 0.0133 0.0133 0 +0.00(+21.09%)
Nov 22, 2016 0.0160 0.0160 0.0110 0.0110 44,990 -0.00(-4.35%)
Nov 21, 2016 0.0140 0.0140 0.0115 0.0115 385,000 -0.00(-28.83%)
Nov 18, 2016 0.0190 0.0190 0.0111 0.0162 183,700 -0.00(-14.95%)
Nov 17, 2016 0.0210 0.0210 0.0110 0.0190 451,807 -0.00(-10.42%)
Nov 16, 2016 0.0260 0.0260 0.0150 0.0212 208,467 -0.00(-7.46%)
Nov 15, 2016 0.0180 0.0235 0.0150 0.0229 274,260 +0.00(+23.23%)
Nov 14, 2016 0.0210 0.0240 0.0130 0.0186 221,347 -0.00(-19.13%)
Nov 11, 2016 0.0184 0.0230 0.0150 0.0230 332,000 +0.00(+4.55%)
Nov 10, 2016 0.0182 0.0230 0.0170 0.0220 486,998 +0.00(+10.00%)
Nov 09, 2016 0.0200 0.0200 0.0200 0.0200 58,199 +0.00(+0.00%)
Nov 08, 2016 0.0250 0.0270 0.0200 0.0200 696,500 -0.00(-16.67%)
Nov 07, 2016 0.0200 0.0240 0.0200 0.0240 236,001 +0.00(+20.00%)
Nov 04, 2016 0.0320 0.0320 0.0200 0.0200 58,751 -0.01(-31.03%)
Nov 03, 2016 0.0250 0.0340 0.0250 0.0290 470,000 +0.01(+45.00%)
Nov 02, 2016 0.0080 0.0250 0.0078 0.0200 1,638,662 +0.01(+203.03%)
Nov 01, 2016 0.0076 0.0077 0.0066 0.0066 50,100 +0.00(+20.00%)
Oct 26, 2016 0.0055 0.0055 0.0055 0 -0.00(-13.94%)
Oct 25, 2016 0.0064 0.0064 0.0064 0.0064 10,000 -0.00(-18.06%)
Oct 24, 2016 0.0089 0.0089 0.0077 0.0078 60,000 -0.00(-2.50%)
Oct 21, 2016 0.0071 0.0080 0.0071 0.0080 261,301 +0.00(+33.33%)
Oct 19, 2016 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Oct 18, 2016 0.0060 0.0060 0.0050 0.0050 105,000 -0.00(-31.97%)
Oct 17, 2016 0.0075 0.0075 0.0072 0.0073 21,600 +0.00(+22.30%)
Oct 14, 2016 0.0060 0.0060 0.0060 0.0060 100 +0.00(+0.17%)
Oct 13, 2016 0.0060 0.0060 0.0060 0.0060 75,000 -0.00(-14.29%)
Oct 12, 2016 0.0070 0.0070 0.0070 0.0070 30,000 -0.00(-12.50%)
Oct 11, 2016 0.0085 0.0085 0.0080 0.0080 20,000 +0.00(+0.00%)
Oct 07, 2016 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
Oct 06, 2016 0.0075 0.0080 0.0070 0.0070 178,700 -0.00(-12.50%)
Oct 04, 2016 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Oct 03, 2016 0.0080 0.0080 0.0080 0.0080 60,686 -0.00(-36.00%)
Sep 30, 2016 0.0100 0.0125 0.0100 0.0125 11,000 +0.00(+25.00%)
Sep 29, 2016 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 28, 2016 0.0080 0.0100 0.0080 0.0100 7,000 +0.00(+1.01%)
Sep 27, 2016 0.0105 0.0129 0.0095 0.0099 181,300 -0.00(-5.71%)
Sep 26, 2016 0.0110 0.0110 0.0105 0.0105 80,000 -0.00(-29.53%)
Sep 23, 2016 0.0149 0.0149 0.0115 0.0149 58,000 +0.00(+0.00%)
Sep 22, 2016 0.0130 0.0149 0.0120 0.0149 139,000 +0.00(+41.90%)
Sep 21, 2016 0.0130 0.0130 0.0100 0.0105 178,400 -0.00(-4.55%)
Sep 20, 2016 0.0135 0.0150 0.0110 0.0110 100,600 -0.00(-18.52%)
Sep 19, 2016 0.0155 0.0155 0.0135 0.0135 70,000 -0.00(-12.90%)
Sep 14, 2016 0.0155 0.0155 0.0155 0 -0.00(-3.13%)
Sep 12, 2016 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Sep 09, 2016 0.0160 0.0160 0.0160 0.0160 2,000 -0.00(-20.00%)
Sep 08, 2016 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Aug 31, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 30, 2016 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Aug 26, 2016 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Aug 24, 2016 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
Aug 23, 2016 0.0220 0.0220 0.0220 0.0220 18,800 -0.00(-13.08%)
Aug 17, 2016 0.0253 0.0253 0.0253 0 -0.00(-0.30%)
Aug 16, 2016 0.0220 0.0261 0.0220 0.0254 12,200 -0.00(-13.35%)
Aug 09, 2016 0.0293 0.0293 0.0293 0 -0.00(-2.01%)
Aug 05, 2016 0.0299 0.0299 0.0299 0 +0.01(+33.48%)
Aug 04, 2016 0.0224 0.0224 0.0224 0.0224 10,000 -0.00(-15.47%)
Aug 03, 2016 0.0265 0.0265 0.0265 0.0265 30,000 +0.00(+0.00%)
Jul 29, 2016 0.0265 0.0265 0.0265 0 -0.01(-24.07%)
Jul 22, 2016 0.0349 0.0349 0.0349 0 +0.00(+5.76%)
Jul 19, 2016 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Jul 18, 2016 0.0330 0.0330 0.0330 0.0330 3,000 -0.00(-4.35%)
Jul 15, 2016 0.0400 0.0400 0.0345 0.0345 5,500 -0.00(-2.54%)
Jul 14, 2016 0.0396 0.0400 0.0328 0.0354 16,000 +0.01(+31.11%)
Jul 13, 2016 0.0270 0.0270 0.0265 0.0270 4,100 +0.00(+11.80%)
Jul 12, 2016 0.0370 0.0370 0.0200 0.0242 366,300 -0.01(-35.60%)
Jul 11, 2016 0.0360 0.0375 0.0360 0.0375 155,000 -0.00(-1.32%)
Jul 08, 2016 0.0400 0.0350 0.0380 87,740 -0.00(-5.00%)
Jul 07, 2016 0.0370 0.0400 0.0350 0.0400 274,647 +0.01(+17.65%)
Jul 05, 2016 0.0390 0.0400 0.0340 0.0340 637,416 -0.01(-15.00%)
Jul 01, 2016 0.0400 0.0400 0.0400 0 +0.01(+29.03%)
Jun 30, 2016 0.0284 0.0330 0.0212 0.0310 699,282 +0.00(+3.68%)
Jun 29, 2016 0.0260 0.0299 0.0240 0.0299 244,299 +0.00(+10.74%)
Jun 28, 2016 0.0350 0.0390 0.0230 0.0270 589,546 -0.00(-12.90%)
Jun 27, 2016 0.0387 0.0400 0.0310 0.0310 83,759 -0.01(-24.39%)
Jun 24, 2016 0.0450 0.0450 0.0350 0.0410 208,290 -0.01(-22.64%)
Jun 23, 2016 0.0625 0.0650 0.0300 0.0530 2,048,094 -0.01(-8.62%)
Jun 22, 2016 0.0580 0.0580 0.0580 0.0580 83,000 -0.00(-3.33%)
Jun 17, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 16, 2016 0.0500 0.0500 0.0500 0.0500 12,946 -0.01(-16.67%)
Jun 15, 2016 0.0500 0.0600 0.0500 0.0600 12,797 +0.00(+0.00%)
Jun 10, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 09, 2016 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jun 06, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 03, 2016 0.0600 0.0600 0.0600 0.0600 2,000 +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.