Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Envirotech Holdings Corp (OP: GETH )

N/A UNCHANGED
Last Price Updated: 1:06 PM EDT, Oct 12, 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 (%)
Sep 29, 2017 0.0828 0.0828 0.0721 0.0721 17,600 +0.00(+0.13%)
Sep 28, 2017 0.0710 0.0745 0.0710 0.0720 7,889 +0.00(+1.27%)
Sep 26, 2017 0.0711 0.0711 0.0711 0 -0.01(-12.11%)
Sep 25, 2017 0.0809 0.0809 0.0809 0.0809 972 +0.00(+1.12%)
Sep 19, 2017 0.0800 0.0800 0.0800 0 +0.01(+12.68%)
Sep 18, 2017 0.0755 0.0870 0.0720 0.0710 211,200 -0.02(-25.18%)
Sep 13, 2017 0.0949 0.0949 0.0949 10,000 +0.00(+0.85%)
Sep 11, 2017 0.0941 0.0941 0.0941 0 +0.01(+14.76%)
Sep 08, 2017 0.0800 0.0947 0.0723 0.0820 18,221 +0.00(+0.00%)
Sep 07, 2017 0.0820 0.0820 0.0820 0.0820 2,000 -0.00(-5.58%)
Sep 06, 2017 0.0780 0.0868 0.0713 0.0868 23,014 -0.01(-8.39%)
Sep 05, 2017 0.0780 0.0948 0.0780 0.0948 1,034 -0.00(-0.11%)
Sep 01, 2017 0.0726 0.0949 0.0709 0.0949 48,390 -0.00(-0.11%)
Aug 31, 2017 0.0722 0.0950 0.0721 0.0950 3,472 +0.00(+2.70%)
Aug 30, 2017 0.0720 0.1000 0.0720 0.0925 4,967 +0.00(+2.78%)
Aug 29, 2017 0.0899 0.0900 0.0755 0.0900 58,701 +0.00(+0.00%)
Aug 28, 2017 0.0884 0.0999 0.0750 0.0900 5,116 -0.01(-5.26%)
Aug 25, 2017 0.1000 0.1000 0.0850 0.0950 4,300 +0.01(+14.46%)
Aug 24, 2017 0.0740 0.1013 0.0740 0.0830 5,378 -0.02(-17.00%)
Aug 23, 2017 0.0999 0.1000 0.0706 0.1000 528 -0.00(-1.28%)
Aug 22, 2017 0.0851 0.1013 0.0850 0.1013 23,641 +0.00(+0.20%)
Aug 21, 2017 0.1003 0.1016 0.1003 0.1011 9,748 -0.00(-0.59%)
Aug 18, 2017 0.1018 0.1018 0.0900 0.1017 29,315 +0.00(+0.79%)
Aug 17, 2017 0.1009 0.1009 0.1009 0.1009 1,201 +0.01(+10.88%)
Aug 16, 2017 0.1025 0.1100 0.0910 0.0910 20,355 -0.02(-17.12%)
Aug 15, 2017 0.1174 0.1174 0.0910 0.1098 39,788 +0.02(+22.00%)
Aug 14, 2017 0.1195 0.1238 0.0701 0.0900 51,786 -0.01(-7.93%)
Aug 11, 2017 0.0896 0.1098 0.0833 0.0978 12,290 +0.01(+16.51%)
Aug 10, 2017 0.0661 0.1340 0.0661 0.0839 38,566 -0.01(-6.67%)
Aug 09, 2017 0.0930 0.0930 0.0724 0.0899 64,376 -0.00(-4.26%)
Aug 08, 2017 0.1500 0.1500 0.0700 0.0939 80,094 -0.00(-1.78%)
Aug 07, 2017 0.0790 0.1200 0.0725 0.0956 84,733 +0.00(+2.91%)
Aug 04, 2017 0.0930 0.0930 0.0929 0.0929 3,000 +0.00(+0.00%)
Aug 03, 2017 0.0905 0.0930 0.0702 0.0929 27,132 -0.00(-0.11%)
Aug 02, 2017 0.0930 0.0930 0.0929 0.0930 900 +0.00(+4.49%)
Aug 01, 2017 0.0950 0.0995 0.0660 0.0890 89,996 -0.01(-6.32%)
Jul 31, 2017 0.0950 0.0979 0.0860 0.0950 114,330 +0.02(+32.13%)
Jul 28, 2017 0.0719 0.0719 0.0719 0.0719 594 -0.02(-24.24%)
Jul 27, 2017 0.0949 0.0950 0.0949 0.0949 14,288 -0.00(-0.11%)
Jul 26, 2017 0.0940 0.0950 0.0940 0.0950 6,100 +0.00(+0.00%)
Jul 25, 2017 0.0950 0.0980 0.0850 0.0950 62,692 +0.02(+29.96%)
Jul 24, 2017 0.0949 0.0950 0.0731 0.0731 15,690 -0.01(-9.86%)
Jul 21, 2017 0.0815 0.0815 0.0811 0.0811 20,000 -0.01(-10.98%)
Jul 19, 2017 0.0911 0.0911 0.0911 0 -0.00(-0.98%)
Jul 18, 2017 0.1100 0.1100 0.0911 0.0920 42,166 +0.00(+0.55%)
Jul 17, 2017 0.1004 0.1004 0.0915 0.0915 40,000 +0.00(+0.44%)
Jul 14, 2017 0.1200 0.1200 0.0911 0.0911 40,000 -0.03(-24.08%)
Jul 13, 2017 0.1449 0.1450 0.1200 0.1200 49,000 +0.03(+31.72%)
Jul 11, 2017 0.0911 0.0911 0.0911 0 -0.08(-47.94%)
Jul 10, 2017 0.1250 0.1750 0.1250 0.1750 241,600 +0.07(+59.67%)
Jul 07, 2017 0.1096 0.1096 0.1096 0.1096 2,500 +0.03(+37.00%)
Jul 06, 2017 0.1000 0.1000 0.0800 0.0800 29,500 -0.02(-20.00%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jun 29, 2017 0.0811 0.0900 0.0780 0.0900 31,611 +0.00(+2.27%)
Jun 23, 2017 0.0880 0.0880 0.0880 0 -0.01(-8.43%)
Jun 22, 2017 0.1000 0.1000 0.0769 0.0961 8,210 +0.02(+24.81%)
Jun 21, 2017 0.0989 0.0989 0.0700 0.0770 131,344 -0.00(-3.76%)
Jun 20, 2017 0.0910 0.0910 0.0800 0.0800 220,000 -0.01(-5.88%)
Jun 19, 2017 0.1100 0.1100 0.0850 0.0850 180,000 +0.00(+3.66%)
Jun 16, 2017 0.1050 0.1050 0.0820 0.0820 121,286 -0.02(-21.90%)
Jun 15, 2017 0.1200 0.1200 0.1050 0.1050 100,028 -0.01(-11.39%)
Jun 14, 2017 0.1300 0.1300 0.1000 0.1185 32,105 -0.01(-7.42%)
Jun 13, 2017 0.1250 0.1280 0.1190 0.1280 30,201 +0.01(+6.67%)
Jun 12, 2017 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.89%)
Jun 09, 2017 0.1189 0.1189 0.1189 0.1189 100 -0.00(-0.88%)
Jun 08, 2017 0.1199 0.1200 0.1199 0.1200 20,000 +0.01(+9.09%)
Jun 07, 2017 0.1100 0.1100 0.1100 0.1100 2,910 -0.01(-6.78%)
Jun 05, 2017 0.1180 0.1180 0.1180 0 -0.01(-6.42%)
Jun 02, 2017 0.1120 0.1261 0.1100 0.1261 94,069 +0.02(+14.64%)
Jun 01, 2017 0.1150 0.1151 0.1100 0.1100 85,003 -0.04(-26.67%)
May 26, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.67%)
May 25, 2017 0.1100 0.1490 0.1100 0.1490 11,800 +0.04(+33.99%)
May 24, 2017 0.1300 0.1300 0.1100 0.1112 32,350 -0.01(-4.69%)
May 23, 2017 0.1265 0.1265 0.1167 0.1167 10,500 -0.02(-16.60%)
May 22, 2017 0.1440 0.1480 0.1200 0.1399 13,600 -0.00(-2.85%)
May 19, 2017 0.1400 0.1440 0.1400 0.1440 1,100 +0.02(+14.20%)
May 18, 2017 0.1261 0.1261 0.1261 0.1261 600 -0.02(-16.38%)
May 15, 2017 0.1508 0.1508 0.1508 0 -0.00(-1.44%)
May 12, 2017 0.1251 0.1530 0.1250 0.1530 80,000 +0.03(+26.87%)
May 11, 2017 0.1401 0.1401 0.1206 0.1206 27,570 -0.03(-21.23%)
May 09, 2017 0.1531 0.1531 0.1531 0 -0.03(-17.15%)
May 08, 2017 0.1462 0.1849 0.1462 0.1848 7,800 +0.03(+23.20%)
May 05, 2017 0.1524 0.1524 0.1310 0.1500 37,520 -0.00(-1.45%)
May 04, 2017 0.1522 0.1522 0.1522 0.1522 2,580 -0.03(-15.44%)
May 03, 2017 0.1800 0.1800 0.1800 0.1800 368 +0.00(+0.00%)
May 02, 2017 0.1799 0.1800 0.1799 0.1800 3,200 +0.00(+0.00%)
May 01, 2017 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
Apr 28, 2017 0.1800 0.1800 0.1800 0.1800 100 +0.01(+5.88%)
Apr 27, 2017 0.1750 0.1750 0.1522 0.1700 16,438 -0.01(-6.71%)
Apr 26, 2017 0.1850 0.1850 0.1822 0.1822 16,850 -0.01(-4.09%)
Apr 25, 2017 0.1990 0.1990 0.1712 0.1900 12,700 -0.01(-5.00%)
Apr 24, 2017 0.2000 0.2000 0.2000 0.2000 2,740 +0.02(+11.11%)
Apr 21, 2017 0.1549 0.2250 0.1400 0.1800 187,309 +0.02(+16.13%)
Apr 20, 2017 0.1550 0.1550 0.1550 0.1550 70,300 -0.00(-0.00%)
Apr 19, 2017 0.1900 0.1900 0.1530 0.1550 21,350 -0.02(-11.43%)
Apr 18, 2017 0.1750 0.1750 0.1600 0.1750 57,175 +0.01(+7.76%)
Apr 17, 2017 0.1700 0.1700 0.1325 0.1624 12,910 +0.02(+16.00%)
Apr 13, 2017 0.1471 0.1471 0.1400 0.1400 16,540 -0.01(-9.68%)
Apr 12, 2017 0.1300 0.1550 0.1300 0.1550 25,581 +0.02(+16.10%)
Apr 11, 2017 0.1307 0.1434 0.1307 0.1335 13,030 +0.00(+2.61%)
Apr 10, 2017 0.1700 0.1700 0.1301 0.1301 3,620 -0.04(-23.47%)
Apr 07, 2017 0.1710 0.1710 0.1327 0.1700 11,450 -0.00(-2.86%)
Apr 05, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Apr 04, 2017 0.1535 0.1700 0.1535 0.1700 15,900 +0.01(+6.25%)
Apr 03, 2017 0.1500 0.1600 0.1500 0.1600 21,298 +0.00(+2.19%)
Mar 31, 2017 0.1900 0.1900 0.1396 0.1566 221,885 -0.02(-13.02%)
Mar 30, 2017 0.0958 0.1900 0.0958 0.1800 190,926 +0.09(+100.00%)
Mar 29, 2017 0.0944 0.0995 0.0800 0.0900 67,122 -0.01(-5.26%)
Mar 28, 2017 0.0950 0.0961 0.0950 0.0950 37,000 +0.00(+2.48%)
Mar 24, 2017 0.0927 0.0927 0.0927 0 -0.00(-2.42%)
Mar 23, 2017 0.0945 0.0954 0.0900 0.0950 52,893 -0.01(-5.00%)
Mar 22, 2017 0.1054 0.1054 0.0900 0.1000 77,372 +0.01(+11.11%)
Mar 21, 2017 0.1050 0.1050 0.0900 0.0900 102,749 -0.01(-12.20%)
Mar 20, 2017 0.1025 0.1025 0.1025 0.1025 10,000 -0.00(-2.38%)
Mar 17, 2017 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-6.17%)
Mar 16, 2017 0.1010 0.1179 0.1010 0.1119 14,015 +0.00(+4.58%)
Mar 15, 2017 0.1170 0.1170 0.1070 0.1070 10,549 -0.01(-8.15%)
Mar 14, 2017 0.1200 0.1200 0.1040 0.1165 26,514 -0.00(-3.00%)
Mar 13, 2017 0.1001 0.1201 0.1001 0.1201 23,500 +0.01(+13.28%)
Mar 10, 2017 0.1392 0.1392 0.1023 0.1060 67,050 -0.03(-23.28%)
Mar 09, 2017 0.1400 0.1511 0.1260 0.1382 51,755 +0.00(+2.14%)
Mar 08, 2017 0.1328 0.1353 0.1251 0.1353 51,400 -0.01(-4.46%)
Mar 07, 2017 0.1462 0.1500 0.1327 0.1416 91,041 +0.01(+8.85%)
Mar 06, 2017 0.1400 0.1474 0.1301 0.1301 24,700 +0.00(+0.00%)
Mar 03, 2017 0.1422 0.1505 0.1300 0.1301 24,443 -0.01(-8.57%)
Mar 02, 2017 0.1451 0.1550 0.1423 0.1423 17,371 +0.00(+0.14%)
Mar 01, 2017 0.1405 0.1421 0.1405 0.1421 10,050 -0.01(-7.15%)
Feb 28, 2017 0.1501 0.1790 0.1500 0.1530 91,788 -0.01(-4.35%)
Feb 27, 2017 0.1400 0.1600 0.1400 0.1600 48,769 +0.02(+15.11%)
Feb 24, 2017 0.1311 0.1398 0.1300 0.1390 60,000 +0.01(+6.68%)
Feb 23, 2017 0.1400 0.1428 0.1300 0.1303 20,350 +0.00(+0.15%)
Feb 22, 2017 0.1599 0.1599 0.1300 0.1301 56,853 -0.03(-18.64%)
Feb 21, 2017 0.2200 0.2200 0.1481 0.1599 76,982 -0.03(-15.84%)
Feb 17, 2017 0.1900 0.1900 0.1900 0 +0.04(+22.58%)
Feb 16, 2017 0.1600 0.1650 0.1525 0.1550 44,300 -0.01(-3.13%)
Feb 15, 2017 0.1900 0.1900 0.1450 0.1600 186,631 -0.02(-13.51%)
Feb 14, 2017 0.1751 0.2350 0.1514 0.1850 742,307 +0.02(+12.12%)
Feb 13, 2017 0.2000 0.2000 0.1550 0.1650 29,370 -0.03(-17.13%)
Feb 10, 2017 0.1788 0.1991 0.1750 0.1991 100,775 +0.05(+33.45%)
Feb 09, 2017 0.1492 0.1492 0.1492 0.1492 10,000 -0.00(-0.53%)
Feb 08, 2017 0.1800 0.1800 0.1500 0.1500 10,500 +0.00(+1.69%)
Feb 07, 2017 0.1475 0.1475 0.1475 0.1475 3,550 +0.00(+0.34%)
Feb 06, 2017 0.1451 0.1800 0.1451 0.1470 23,487 -0.03(-18.33%)
Feb 03, 2017 0.1800 0.1800 0.1450 0.1800 3,100 +0.01(+9.09%)
Feb 02, 2017 0.1500 0.1650 0.1450 0.1650 60,313 +0.01(+3.13%)
Feb 01, 2017 0.1528 0.1700 0.1501 0.1600 31,000 -0.03(-15.79%)
Jan 31, 2017 0.2000 0.2000 0.1800 0.1900 36,800 +0.01(+5.09%)
Jan 30, 2017 0.2000 0.2000 0.1500 0.1808 14,928 -0.05(-20.32%)
Jan 27, 2017 0.1610 0.2269 0.1610 0.2269 20,159 -0.01(-2.41%)
Jan 26, 2017 0.1611 0.2325 0.1611 0.2325 5,459 +0.02(+8.64%)
Jan 25, 2017 0.2150 0.2150 0.2000 0.2140 8,094 +0.00(+1.90%)
Jan 24, 2017 0.2100 0.2100 0.2100 0.2100 3,855 +0.01(+5.00%)
Jan 23, 2017 0.2000 0.2000 0.2000 0.2000 9,925 -0.03(-13.70%)
Jan 20, 2017 0.2081 0.2350 0.2000 0.2318 6,370 -0.00(-1.38%)
Jan 19, 2017 0.2350 0.2350 0.2350 0.2350 4,000 +0.03(+12.98%)
Jan 18, 2017 0.2222 0.2222 0.2080 0.2080 8,659 +0.01(+4.00%)
Jan 13, 2017 0.2000 0.2000 0.2000 0 -0.02(-7.36%)
Jan 12, 2017 0.2353 0.2353 0.2159 0.2159 949 -0.02(-8.83%)
Jan 10, 2017 0.2368 0.2368 0.2368 4 -0.00(-0.17%)
Jan 09, 2017 0.2397 0.2397 0.2297 0.2372 1,500 +0.03(+12.95%)
Jan 06, 2017 0.2590 0.2590 0.2100 0.2100 2,750 -0.00(-0.05%)
Jan 05, 2017 0.2225 0.2485 0.2101 0.2101 11,634 +0.00(+0.05%)
Jan 04, 2017 0.1615 0.2100 0.1615 0.2100 25,100 -0.04(-16.00%)
Jan 03, 2017 0.2403 0.2650 0.2403 0.2500 75,000 +0.00(+0.00%)
Dec 30, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 29, 2016 0.2500 0.2799 0.2400 0.2500 61,591 +0.01(+4.17%)
Dec 28, 2016 0.2501 0.2699 0.2400 0.2400 39,200 -0.04(-14.29%)
Dec 27, 2016 0.2800 0.3000 0.2501 0.2800 127,600 -0.05(-14.63%)
Dec 23, 2016 0.3280 0.3280 0.3280 0 +0.13(+63.18%)
Dec 22, 2016 0.2455 0.2485 0.2010 0.2010 15,895 -0.05(-20.49%)
Dec 21, 2016 0.2551 0.2584 0.2500 0.2528 4,459 -0.01(-2.17%)
Dec 20, 2016 0.2584 0.2584 0.2584 0.2584 800 +0.01(+3.36%)
Dec 19, 2016 0.2699 0.2699 0.2500 0.2500 6,268 +0.00(+0.00%)
Dec 16, 2016 0.2701 0.2799 0.2500 0.2500 31,800 -0.00(-0.79%)
Dec 15, 2016 0.3099 0.3099 0.2520 0.2520 18,548 -0.05(-16.00%)
Dec 14, 2016 0.3099 0.3200 0.2901 0.3000 27,867 -0.01(-3.19%)
Dec 13, 2016 0.3001 0.3099 0.2830 0.3099 10,223 +0.04(+14.78%)
Dec 12, 2016 0.3001 0.3101 0.2700 0.2700 18,764 -0.03(-10.03%)
Dec 09, 2016 0.3002 0.3200 0.3001 0.3001 4,150 -0.03(-9.06%)
Dec 08, 2016 0.3021 0.3300 0.3021 0.3300 15,950 -0.01(-2.91%)
Dec 07, 2016 0.3000 0.3400 0.3000 0.3399 21,000 +0.04(+13.30%)
Dec 06, 2016 0.2500 0.3190 0.2500 0.3000 26,806 +0.05(+19.86%)
Dec 05, 2016 0.3000 0.3000 0.2503 0.2503 13,660 -0.06(-19.23%)
Dec 02, 2016 0.2999 0.3200 0.2900 0.3099 150,542 +0.02(+6.90%)
Dec 01, 2016 0.2900 0.2900 0.2740 0.2899 19,344 -0.00(-0.03%)
Nov 30, 2016 0.3790 0.3800 0.2900 0.2900 100,866 -0.04(-12.07%)
Nov 29, 2016 0.3700 0.3800 0.3200 0.3298 23,350 -0.04(-10.86%)
Nov 28, 2016 0.3800 0.4000 0.2950 0.3700 31,404 +0.04(+12.12%)
Nov 25, 2016 0.3000 0.3800 0.3000 0.3300 20,509 -0.03(-8.31%)
Nov 23, 2016 0.3599 0.3599 0.3599 0 +0.06(+19.97%)
Nov 22, 2016 0.3800 0.3800 0.3000 0.3000 10,470 -0.08(-21.03%)
Nov 21, 2016 0.3500 0.3799 0.3174 0.3799 18,700 +0.08(+26.63%)
Nov 18, 2016 0.2960 0.3200 0.2500 0.3000 62,294 +0.04(+15.34%)
Nov 17, 2016 0.1800 0.2250 0.1800 0.2601 61,423 +0.04(+18.23%)
Nov 16, 2016 0.2200 0.2200 0.2200 0.2200 10,200 +0.01(+4.76%)
Nov 15, 2016 0.2100 0.2200 0.2100 0.2100 23,726 +0.00(+0.00%)
Nov 14, 2016 0.2100 0.2100 0.2000 0.2100 18,000 +0.00(+0.00%)
Nov 11, 2016 0.2100 0.2100 0.2100 0.2100 200 +0.06(+40.00%)
Nov 10, 2016 0.2100 0.2100 0.1500 0.1500 2,400 -0.07(-30.52%)
Nov 07, 2016 0.2159 0.2159 0.2159 0 +0.01(+5.32%)
Nov 04, 2016 0.2050 0.2050 0.2050 0.2050 200 +0.05(+36.67%)
Nov 01, 2016 0.1500 0.1500 0.1500 0 -0.07(-31.03%)
Oct 28, 2016 0.2175 0.2175 0.2175 0 +0.07(+45.00%)
Oct 27, 2016 0.1500 0.1500 0.1500 0.1500 9,860 +0.00(+1.85%)
Oct 25, 2016 0.1473 0.1473 0.1473 0 +0.01(+5.20%)
Oct 24, 2016 0.1150 0.1400 0.1150 0.1400 10,190 -0.04(-21.79%)
Oct 20, 2016 0.1790 0.1790 0.1790 0 +0.00(+2.76%)
Oct 19, 2016 0.1742 0.1742 0.1742 0.1742 2,500 +0.00(+0.00%)
Oct 18, 2016 0.1500 0.1742 0.1500 0.1742 17,750 +0.02(+16.13%)
Oct 17, 2016 0.1338 0.1500 0.1338 0.1500 7,651 +0.04(+36.36%)
Oct 13, 2016 0.1100 0.1100 0.1100 90 -0.05(-31.21%)
Oct 10, 2016 0.1599 0.1599 0.1599 0 -0.00(-0.06%)
Oct 06, 2016 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.