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

Cartel Blue Inc (OP: CRTL )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 29, 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 (%)
Jun 30, 2017 0.0088 0.0130 0.0088 0.0130 5,600 -0.01(-31.22%)
Jun 26, 2017 0.0189 0.0189 0.0189 0 +0.01(+71.82%)
Jun 22, 2017 0.0110 0.0110 0.0110 0 -0.00(-0.90%)
Jun 21, 2017 0.0111 0.0111 0.0111 0.0111 17,700 -0.00(-3.48%)
Jun 19, 2017 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
Jun 16, 2017 0.0115 0.0115 0.0115 0.0115 48,946 -0.00(-23.33%)
Jun 06, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 05, 2017 0.0145 0.0150 0.0145 0.0150 33,500 +0.00(+3.45%)
Jun 02, 2017 0.0145 0.0145 0.0145 0.0145 6,000 -0.00(-3.33%)
May 31, 2017 0.0150 0.0150 0.0150 0 +0.00(+3.16%)
May 30, 2017 0.0145 0.0145 0.0145 0.0145 10,000 -0.00(-3.07%)
May 24, 2017 0.0150 0.0150 0.0150 0 +0.00(+10.70%)
May 23, 2017 0.0111 0.0160 0.0111 0.0135 165,713 +0.00(+0.37%)
May 22, 2017 0.0150 0.0150 0.0135 0.0135 140,000 -0.00(-15.09%)
May 19, 2017 0.0159 0.0159 0.0159 0.0159 41,011 +0.00(+2.91%)
May 17, 2017 0.0155 0.0155 0.0155 0 -0.00(-2.83%)
May 16, 2017 0.0130 0.0159 0.0130 0.0159 103,050 +0.00(+22.31%)
May 12, 2017 0.0130 0.0130 0.0130 0 -0.00(-13.33%)
May 11, 2017 0.0150 0.0150 0.0150 0.0150 304 +0.00(+40.19%)
May 10, 2017 0.0170 0.0170 0.0106 0.0107 217,995 -0.00(-28.67%)
May 09, 2017 0.0150 0.0150 0.0150 0.0150 92,094 -0.00(-3.23%)
May 05, 2017 0.0155 0.0155 0.0155 0 +0.00(+0.00%)
May 04, 2017 0.0155 0.0155 0.0155 0.0155 10,000 +0.00(+10.71%)
May 03, 2017 0.0155 0.0155 0.0140 0.0140 21,000 -0.00(-11.95%)
May 01, 2017 0.0159 0.0159 0.0159 0 +0.00(+0.00%)
Apr 28, 2017 0.0150 0.0159 0.0150 0.0159 106,880 +0.00(+6.00%)
Apr 27, 2017 0.0150 0.0150 0.0120 0.0150 89,279 +0.00(+25.00%)
Apr 26, 2017 0.0100 0.0145 0.0100 0.0120 107,625 +0.00(+20.00%)
Apr 25, 2017 0.0149 0.0149 0.0100 0.0100 24,096 -0.00(-16.67%)
Apr 24, 2017 0.0120 0.0120 0.0120 0.0120 15,000 -0.00(-19.46%)
Apr 20, 2017 0.0149 0.0149 0.0149 0 +0.01(+86.25%)
Apr 19, 2017 0.0111 0.0111 0.0075 0.0080 238,017 -0.01(-52.94%)
Apr 18, 2017 0.0170 0.0170 0.0170 0.0170 500 +0.00(+30.77%)
Apr 17, 2017 0.0131 0.0131 0.0130 0.0130 57,980 -0.00(-23.53%)
Apr 10, 2017 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Apr 06, 2017 0.0170 0.0170 0.0170 0 +0.00(+27.82%)
Apr 05, 2017 0.0113 0.0133 0.0113 0.0133 20,202 -0.00(-11.33%)
Apr 03, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 30, 2017 0.0150 0.0150 0.0150 0 -0.00(-3.23%)
Mar 29, 2017 0.0155 0.0155 0.0155 0.0155 15,000 -0.00(-6.06%)
Mar 28, 2017 0.0165 0.0165 0.0165 0.0165 10,000 -0.00(-4.07%)
Mar 27, 2017 0.0172 0.0172 0.0172 0.0172 6,000 +0.00(+4.24%)
Mar 24, 2017 0.0165 0.0180 0.0120 0.0165 85,042 +0.00(+0.00%)
Mar 22, 2017 0.0165 0.0165 0.0165 0 +0.00(+3.13%)
Mar 21, 2017 0.0150 0.0160 0.0150 0.0160 178,960 +0.00(+14.29%)
Mar 20, 2017 0.0162 0.0162 0.0139 0.0140 180,225 +0.00(+12.90%)
Mar 17, 2017 0.0110 0.0124 0.0110 0.0124 3,000 +0.00(+13.76%)
Mar 16, 2017 0.0109 0.0109 0.0109 0.0109 5,000 -0.01(-32.72%)
Mar 15, 2017 0.0162 0.0162 0.0162 0.0162 12,000 +0.00(+0.00%)
Mar 14, 2017 0.0130 0.0162 0.0130 0.0162 13,007 +0.00(+0.00%)
Mar 13, 2017 0.0164 0.0164 0.0126 0.0162 26,600 +0.00(+25.58%)
Mar 10, 2017 0.0163 0.0163 0.0115 0.0129 71,400 +0.00(+10.26%)
Mar 09, 2017 0.0129 0.0129 0.0117 0.0117 28,945 -0.00(-9.30%)
Mar 08, 2017 0.0140 0.0140 0.0117 0.0129 156,935 -0.00(-7.86%)
Mar 07, 2017 0.0140 0.0140 0.0140 0.0140 92,500 -0.00(-6.67%)
Mar 06, 2017 0.0179 0.0179 0.0134 0.0150 48,599 -0.00(-6.25%)
Mar 03, 2017 0.0150 0.0160 0.0150 0.0160 93,215 -0.00(-10.61%)
Mar 02, 2017 0.0181 0.0181 0.0150 0.0179 21,400 +0.00(+0.00%)
Mar 01, 2017 0.0179 0.0179 0.0150 0.0179 52,700 -0.00(-1.10%)
Feb 28, 2017 0.0183 0.0183 0.0141 0.0181 66,250 -0.00(-1.09%)
Feb 27, 2017 0.0185 0.0185 0.0155 0.0183 48,520 +0.00(+18.06%)
Feb 24, 2017 0.0130 0.0155 0.0125 0.0155 22,150 +0.00(+10.71%)
Feb 22, 2017 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Feb 21, 2017 0.0112 0.0150 0.0112 0.0150 70,500 -0.00(-14.29%)
Feb 17, 2017 0.0175 0.0175 0.0175 0 +0.00(+2.94%)
Feb 16, 2017 0.0145 0.0182 0.0114 0.0170 130,275 +0.00(+18.06%)
Feb 15, 2017 0.0132 0.0145 0.0132 0.0144 30,742 +0.00(+22.03%)
Feb 14, 2017 0.0118 0.0118 0.0118 0.0118 75,000 -0.00(-7.81%)
Feb 13, 2017 0.0130 0.0130 0.0117 0.0128 198,900 -0.00(-0.78%)
Feb 10, 2017 0.0146 0.0146 0.0120 0.0129 106,200 -0.00(-10.97%)
Feb 09, 2017 0.0157 0.0158 0.0140 0.0145 123,100 -0.00(-7.71%)
Feb 08, 2017 0.0158 0.0158 0.0145 0.0157 145,066 -0.00(-0.63%)
Feb 07, 2017 0.0135 0.0158 0.0135 0.0158 135,000 +0.00(+8.97%)
Feb 06, 2017 0.0157 0.0157 0.0145 0.0145 334,017 +0.00(+3.57%)
Feb 03, 2017 0.0159 0.0159 0.0135 0.0140 96,005 -0.00(-10.60%)
Feb 02, 2017 0.0184 0.0200 0.0140 0.0157 91,400 +0.00(+4.40%)
Feb 01, 2017 0.0188 0.0188 0.0150 0.0150 139,930 +0.00(+0.00%)
Jan 31, 2017 0.0157 0.0157 0.0141 0.0150 187,185 -0.00(-4.46%)
Jan 30, 2017 0.0190 0.0190 0.0155 0.0157 368,400 -0.00(-9.77%)
Jan 27, 2017 0.0250 0.0250 0.0156 0.0174 159,158 +0.00(+12.26%)
Jan 26, 2017 0.0196 0.0255 0.0150 0.0155 343,782 -0.00(-19.69%)
Jan 25, 2017 0.0197 0.0197 0.0151 0.0193 131,700 -0.00(-0.52%)
Jan 24, 2017 0.0199 0.0199 0.0150 0.0194 128,500 +0.00(+0.00%)
Jan 23, 2017 0.0200 0.0200 0.0165 0.0194 122,111 -0.00(-2.02%)
Jan 20, 2017 0.0186 0.0198 0.0165 0.0198 62,884 +0.00(+6.45%)
Jan 19, 2017 0.0297 0.0400 0.0130 0.0186 174,600 -0.01(-25.60%)
Jan 18, 2017 0.0191 0.0250 0.0185 0.0250 106,087 +0.01(+31.58%)
Jan 17, 2017 0.0300 0.0300 0.0184 0.0190 155,904 -0.00(-17.39%)
Jan 13, 2017 0.0230 0.0230 0.0230 0 +0.00(+0.44%)
Jan 12, 2017 0.0150 0.0229 0.0150 0.0229 201,750 -0.01(-23.67%)
Jan 11, 2017 0.0250 0.0300 0.0150 0.0300 178,808 +0.00(+0.33%)
Jan 10, 2017 0.0300 0.0300 0.0200 0.0299 91,183 +0.00(+8.73%)
Jan 09, 2017 0.0230 0.0300 0.0200 0.0275 67,600 -0.00(-8.33%)
Jan 06, 2017 0.0400 0.0400 0.0113 0.0300 75,104 +0.00(+20.00%)
Jan 05, 2017 0.0255 0.0400 0.0250 0.0250 17,710 +0.00(+4.17%)
Jan 04, 2017 0.0255 0.0255 0.0210 0.0240 84,454 +0.00(+14.29%)
Jan 03, 2017 0.0153 0.0210 0.0153 0.0210 204,889 +0.01(+37.25%)
Dec 30, 2016 0.0153 0.0153 0.0153 0 +0.00(+5.52%)
Dec 29, 2016 0.0155 0.0155 0.0145 0.0145 43,324 -0.00(-2.68%)
Dec 27, 2016 0.0149 0.0149 0.0149 0 -0.00(-14.86%)
Dec 23, 2016 0.0175 0.0175 0.0175 0 -0.00(-12.50%)
Dec 22, 2016 0.0199 0.0200 0.0184 0.0200 42,178 -0.00(-7.41%)
Dec 21, 2016 0.0200 0.0216 0.0180 0.0216 73,401 +0.00(+8.00%)
Dec 20, 2016 0.0200 0.0200 0.0200 0.0200 15,800 -0.00(-9.09%)
Dec 19, 2016 0.0288 0.0288 0.0180 0.0220 114,618 -0.00(-4.35%)
Dec 16, 2016 0.0250 0.0250 0.0189 0.0230 43,802 -0.01(-33.72%)
Dec 15, 2016 0.0180 0.0347 0.0172 0.0347 465,402 +0.01(+45.80%)
Dec 14, 2016 0.0296 0.0296 0.0182 0.0238 11,100 -0.01(-19.32%)
Dec 13, 2016 0.0297 0.0297 0.0220 0.0295 82,196 -0.00(-9.79%)
Dec 09, 2016 0.0327 0.0327 0.0327 6 +0.00(+3.15%)
Dec 08, 2016 0.0416 0.0416 0.0220 0.0317 133,998 -0.01(-14.09%)
Dec 07, 2016 0.0300 0.0517 0.0210 0.0369 225,258 -0.00(-6.58%)
Dec 06, 2016 0.0230 0.0395 0.0225 0.0395 36,800 -0.00(-0.25%)
Dec 05, 2016 0.0230 0.0396 0.0230 0.0396 62,540 -0.00(-2.70%)
Dec 02, 2016 0.0519 0.0519 0.0225 0.0407 115,814 -0.00(-3.10%)
Dec 01, 2016 0.0390 0.0519 0.0390 0.0420 127,472 +0.00(+5.00%)
Nov 30, 2016 0.0400 0.0400 0.0300 0.0400 53,700 -0.00(-2.44%)
Nov 29, 2016 0.0410 0.0410 0.0410 0.0410 1,000 -0.00(-4.65%)
Nov 23, 2016 0.0430 0.0430 0.0430 0 +0.00(+2.38%)
Nov 22, 2016 0.0420 0.0420 0.0420 0.0420 15,000 -0.00(-1.80%)
Nov 21, 2016 0.0450 0.0500 0.0400 0.0428 103,600 -0.00(-0.53%)
Nov 18, 2016 0.0480 0.0480 0.0430 0.0430 19,248 +0.01(+30.30%)
Nov 17, 2016 0.0200 0.0300 0.0200 0.0330 254,950 -0.02(-34.00%)
Nov 16, 2016 0.0520 0.0520 0.0200 0.0500 117,400 -0.01(-13.79%)
Nov 11, 2016 0.0580 0.0580 0.0580 0 +0.02(+38.10%)
Nov 10, 2016 0.0410 0.0700 0.0410 0.0420 541,300 -0.03(-42.47%)
Nov 08, 2016 0.0730 0.0730 0.0730 0 -0.00(-2.67%)
Nov 07, 2016 0.0606 0.0800 0.0600 0.0750 389,518 +0.01(+25.00%)
Nov 04, 2016 0.0400 0.0670 0.0399 0.0600 55,180 +0.02(+51.90%)
Nov 03, 2016 0.0350 0.0395 0.0218 0.0395 70,360 -0.00(-1.00%)
Nov 02, 2016 0.0400 0.0400 0.0201 0.0399 16,550 +0.01(+33.00%)
Nov 01, 2016 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-20.84%)
Oct 31, 2016 0.0399 0.0399 0.0379 0.0379 7,750 +0.01(+26.33%)
Oct 28, 2016 0.0325 0.0389 0.0300 0.0300 77,440 -0.00(-7.41%)
Oct 27, 2016 0.0265 0.0324 0.0265 0.0324 20,550 +0.01(+24.62%)
Oct 26, 2016 0.0260 0.0260 0.0260 0.0260 4,000 -0.00(-1.52%)
Oct 25, 2016 0.0264 0.0264 0.0263 0.0264 40,050 +0.00(+0.00%)
Oct 24, 2016 0.0264 0.0264 0.0264 0.0264 12,400 +0.00(+0.00%)
Oct 21, 2016 0.0307 0.0307 0.0264 0.0264 33,730 +0.01(+25.71%)
Oct 20, 2016 0.0340 0.0340 0.0197 0.0210 478,566 -0.01(-40.00%)
Oct 19, 2016 0.0351 0.0351 0.0350 0.0350 48,000 -0.03(-46.77%)
Oct 17, 2016 0.0658 0.0658 0.0658 0 +0.02(+59.16%)
Oct 14, 2016 0.0670 0.0670 0.0410 0.0413 116,800 -0.01(-20.56%)
Oct 13, 2016 0.0670 0.0670 0.0510 0.0520 133,700 -0.00(-7.80%)
Oct 12, 2016 0.0580 0.0580 0.0550 0.0564 119,200 +0.00(+4.64%)
Oct 11, 2016 0.0500 0.0539 0.0500 0.0539 3,176 +0.00(+0.00%)
Oct 10, 2016 0.0565 0.0565 0.0539 0.0539 121,200 -0.00(-6.91%)
Oct 07, 2016 0.0579 0.0579 0.0579 0.0579 10,000 +0.00(+0.00%)
Oct 06, 2016 0.0510 0.0579 0.0116 0.0579 58,850 -0.00(-0.17%)
Oct 05, 2016 0.0580 0.0580 0.0580 0.0580 34,000 +0.00(+0.00%)
Oct 04, 2016 0.0580 0.0580 0.0580 0.0580 20,500 -0.00(-1.53%)
Oct 03, 2016 0.0550 0.0589 0.0550 0.0589 43,405 -0.00(-0.84%)
Sep 30, 2016 0.0650 0.0650 0.0500 0.0594 44,550 +0.00(+8.00%)
Sep 29, 2016 0.0590 0.0667 0.0550 0.0550 14,801 -0.00(-6.78%)
Sep 28, 2016 0.0600 0.0600 0.0589 0.0590 70,245 -0.00(-1.50%)
Sep 27, 2016 0.0535 0.0599 0.0535 0.0599 4,750 +0.00(+0.00%)
Sep 26, 2016 0.0708 0.0708 0.0540 0.0599 184,750 -0.01(-19.05%)
Sep 23, 2016 0.0740 0.0740 0.0730 0.0740 113,250 +0.00(+4.52%)
Sep 22, 2016 0.0749 0.0749 0.0708 0.0708 49,600 +0.02(+31.11%)
Sep 21, 2016 0.0530 0.0700 0.0530 0.0540 289,351 +0.00(+0.00%)
Sep 20, 2016 0.0450 0.0540 0.0410 0.0540 586,467 +0.01(+20.00%)
Sep 19, 2016 0.0559 0.0559 0.0450 0.0450 49,400 -0.01(-19.50%)
Sep 16, 2016 0.0350 0.0559 0.0350 0.0559 291,096 +0.02(+39.75%)
Sep 15, 2016 0.0450 0.0450 0.0395 0.0400 71,750 -0.00(-11.11%)
Sep 14, 2016 0.0450 0.0450 0.0450 0.0450 21,050 -0.01(-19.64%)
Sep 13, 2016 0.0560 0.0560 0.0560 0.0560 150 +0.00(+0.00%)
Sep 12, 2016 0.0570 0.0570 0.0560 0.0560 550 +0.01(+24.44%)
Sep 09, 2016 0.0710 0.0710 0.0450 0.0450 66,125 -0.03(-39.11%)
Sep 08, 2016 0.0500 0.0739 0.0500 0.0739 950 +0.01(+25.25%)
Sep 07, 2016 0.0650 0.0750 0.0500 0.0590 140,404 -0.02(-26.16%)
Sep 02, 2016 0.0799 0.0799 0.0799 0 -0.01(-11.12%)
Sep 01, 2016 0.0899 0.0899 0.0610 0.0899 51,850 +0.01(+15.11%)
Aug 31, 2016 0.0800 0.0800 0.0650 0.0781 20,300 +0.02(+28.03%)
Aug 30, 2016 0.0650 0.0650 0.0610 0.0610 40,000 -0.01(-17.01%)
Aug 29, 2016 0.0750 0.0800 0.0695 0.0735 115,174 -0.00(-2.00%)
Aug 26, 2016 0.0750 0.0750 0.0750 0.0750 9,500 +0.00(+7.14%)
Aug 25, 2016 0.0700 0.0700 0.0700 0.0700 474 -0.01(-17.65%)
Aug 24, 2016 0.0870 0.0870 0.0850 0.0850 44,000 +0.01(+13.33%)
Aug 23, 2016 0.0700 0.0850 0.0700 0.0750 68,330 -0.01(-9.64%)
Aug 22, 2016 0.1100 0.1110 0.0700 0.0830 218,452 -0.05(-36.15%)
Aug 19, 2016 0.1395 0.1395 0.1300 0.1300 1,000 +0.00(+2.36%)
Aug 18, 2016 0.1300 0.1300 0.1270 0.1270 20,000 -0.01(-8.96%)
Aug 17, 2016 0.1300 0.1395 0.1300 0.1395 9,200 +0.00(+3.33%)
Aug 16, 2016 0.1490 0.1490 0.1200 0.1350 313,450 -0.01(-9.40%)
Aug 15, 2016 0.1499 0.1499 0.1434 0.1490 9,500 +0.01(+10.37%)
Aug 12, 2016 0.1690 0.1700 0.1350 0.1350 186,100 -0.02(-15.09%)
Aug 11, 2016 0.1989 0.1989 0.1590 0.1590 79,600 +0.07(+76.67%)
Aug 10, 2016 0.0820 0.1299 0.0820 0.0900 242,120 -0.00(-3.23%)
Aug 09, 2016 0.0770 0.0930 0.0770 0.0930 6,900 -0.00(-1.06%)
Aug 05, 2016 0.0940 0.0940 0.0940 0 +0.00(+4.56%)
Aug 04, 2016 0.0899 0.0899 0.0899 0.0899 17,200 -0.00(-0.11%)
Aug 03, 2016 0.0900 0.1124 0.0640 0.0900 137,053 +0.02(+28.57%)
Aug 02, 2016 0.0700 0.0700 0.0700 0.0700 71,809 -0.01(-12.50%)
Jul 29, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.01%)
Jul 28, 2016 0.0900 0.0900 0.0620 0.0899 32,853 -0.01(-10.01%)
Jul 27, 2016 0.0999 0.0999 0.0999 0.0999 4,447 +0.02(+29.74%)
Jul 26, 2016 0.0900 0.0999 0.0710 0.0770 68,850 +0.01(+10.00%)
Jul 25, 2016 0.0900 0.0900 0.0700 0.0700 17,023 -0.02(-22.22%)
Jul 22, 2016 0.0900 0.0900 0.0900 0.0900 3,500 -0.01(-7.69%)
Jul 21, 2016 0.0999 0.0999 0.0975 0.0975 9,000 +0.02(+21.88%)
Jul 20, 2016 0.0800 0.0801 0.0800 0.0800 30,500 -0.02(-20.00%)
Jul 14, 2016 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Jul 13, 2016 0.0950 0.0950 0.0850 0.0850 18,000 -0.01(-14.40%)
Jul 05, 2016 0.1000 0.1000 0.0993 0.0993 10,100 +0.03(+39.86%)
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.