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
Last 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 (%)
Feb 28, 2018 0.0087 0.0090 0.0087 0.0090 110,017 +0.00(+3.45%)
Feb 27, 2018 0.0110 0.0110 0.0087 0.0087 207,944 -0.00(-20.91%)
Feb 23, 2018 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Feb 22, 2018 0.0110 0.0110 0.0110 0.0110 30,001 -0.00(-8.33%)
Feb 20, 2018 0.0120 0.0120 0.0120 2 +0.00(+0.00%)
Feb 14, 2018 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Feb 13, 2018 0.0120 0.0120 0.0120 0.0120 4,175 +0.00(+16.50%)
Feb 12, 2018 0.0103 0.0103 0.0103 0.0103 50,000 -0.00(-23.70%)
Feb 07, 2018 0.0135 0.0135 0.0135 0 +0.00(+32.35%)
Feb 06, 2018 0.0102 0.0102 0.0102 0.0102 2,500 -0.00(-7.27%)
Feb 05, 2018 0.0110 0.0110 0.0110 0.0110 30,624 -0.01(-31.25%)
Jan 30, 2018 0.0160 0.0160 0.0160 0 +0.00(+23.08%)
Jan 29, 2018 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jan 24, 2018 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jan 22, 2018 0.0130 0.0130 0.0130 3 +0.00(+0.00%)
Jan 19, 2018 0.0130 0.0130 0.0130 0.0130 410 -0.00(-17.72%)
Jan 17, 2018 0.0158 0.0158 0.0158 0 +0.00(+21.54%)
Jan 16, 2018 0.0130 0.0130 0.0130 0.0130 60,000 -0.00(-1.52%)
Jan 12, 2018 0.0132 0.0132 0.0132 0 -0.00(-22.35%)
Jan 10, 2018 0.0170 0.0170 0.0170 0 +0.01(+54.55%)
Jan 09, 2018 0.0110 0.0110 0.0110 0.0110 175 -0.01(-35.29%)
Jan 08, 2018 0.0170 0.0170 0.0170 0.0170 11,172 +0.00(+0.00%)
Jan 05, 2018 0.0170 0.0170 0.0170 0.0170 11,743 +0.01(+61.90%)
Jan 04, 2018 0.0155 0.0155 0.0105 0.0105 111,000 -0.01(-37.87%)
Jan 03, 2018 0.0163 0.0169 0.0163 0.0169 6,000 -0.00(-1.74%)
Jan 02, 2018 0.0200 0.0200 0.0150 0.0172 53,211 +0.00(+14.67%)
Dec 29, 2017 0.0150 0.0150 0.0150 0 +0.00(+25.00%)
Dec 28, 2017 0.0150 0.0150 0.0120 0.0120 11,875 -0.00(-20.00%)
Dec 21, 2017 0.0150 0.0150 0.0150 15 +0.00(+44.23%)
Dec 20, 2017 0.0105 0.0105 0.0104 0.0104 50,529 -0.01(-34.59%)
Dec 19, 2017 0.0120 0.0159 0.0118 0.0159 146,086 +0.00(+6.00%)
Dec 18, 2017 0.0120 0.0150 0.0120 0.0150 18,037 +0.00(+36.36%)
Dec 15, 2017 0.0111 0.0120 0.0101 0.0110 187,355 -0.00(-12.35%)
Dec 14, 2017 0.0102 0.0150 0.0102 0.0126 26,212 +0.00(+25.50%)
Dec 13, 2017 0.0125 0.0125 0.0100 0.0100 74,613 -0.00(-20.00%)
Dec 12, 2017 0.0125 0.0125 0.0125 0.0125 3,000 +0.00(+0.00%)
Dec 05, 2017 0.0125 0.0125 0.0125 0 -0.00(-21.87%)
Dec 01, 2017 0.0160 0.0160 0.0160 0 -0.00(-1.84%)
Nov 27, 2017 0.0163 0.0163 0.0163 23 +0.00(+16.43%)
Nov 22, 2017 0.0140 0.0140 0.0140 89 +0.00(+8.53%)
Nov 21, 2017 0.0121 0.0130 0.0120 0.0129 88,183 +0.00(+7.50%)
Nov 20, 2017 0.0162 0.0162 0.0120 0.0120 23,000 -0.00(-26.61%)
Nov 10, 2017 0.0163 0.0163 0.0163 3 +0.00(+16.79%)
Nov 09, 2017 0.0125 0.0140 0.0125 0.0140 93,218 -0.00(-24.73%)
Nov 08, 2017 0.0175 0.0215 0.0175 0.0186 403,065 +0.00(+6.29%)
Nov 07, 2017 0.0098 0.0180 0.0080 0.0175 487,659 +0.01(+78.57%)
Oct 31, 2017 0.0098 0.0098 0.0098 0 +0.00(+60.66%)
Oct 30, 2017 0.0061 0.0061 0.0061 0.0061 500 +0.00(+0.00%)
Oct 26, 2017 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Oct 25, 2017 0.0061 0.0061 0.0061 0.0061 12,500 +0.00(+1.67%)
Oct 24, 2017 0.0091 0.0091 0.0051 0.0060 139,708 -0.00(-45.45%)
Oct 20, 2017 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Oct 18, 2017 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Oct 13, 2017 0.0110 0.0110 0.0110 0 +0.00(+20.88%)
Oct 05, 2017 0.0091 0.0091 0.0091 80 +0.00(+0.00%)
Oct 04, 2017 0.0091 0.0091 0.0091 0.0091 100 +0.00(+0.00%)
Oct 02, 2017 0.0091 0.0091 0.0091 0 -0.00(-13.00%)
Sep 19, 2017 0.0105 0.0105 0.0105 0 +0.00(+0.00%)
Sep 18, 2017 0.0105 0.0105 0.0105 0.0105 3,075 +0.00(+4.60%)
Sep 12, 2017 0.0100 0.0100 0.0100 0 -0.00(-25.37%)
Sep 01, 2017 0.0134 0.0134 0.0134 0 -0.00(-15.72%)
Aug 28, 2017 0.0159 0.0159 0.0159 0 +0.00(+0.00%)
Aug 22, 2017 0.0159 0.0159 0.0159 0 +0.00(+0.00%)
Aug 21, 2017 0.0159 0.0159 0.0134 0.0159 31,000 +0.00(+0.00%)
Aug 18, 2017 0.0159 0.0159 0.0159 0.0159 5,600 +0.00(+18.66%)
Aug 15, 2017 0.0134 0.0134 0.0134 0 -0.00(-15.72%)
Aug 14, 2017 0.0159 0.0159 0.0159 0.0159 24,600 +0.00(+0.00%)
Aug 11, 2017 0.0150 0.0159 0.0150 0.0159 25,700 -0.00(-5.36%)
Aug 08, 2017 0.0168 0.0168 0.0168 0 +0.00(+12.00%)
Aug 07, 2017 0.0150 0.0150 0.0150 0.0150 400 -0.00(-10.71%)
Aug 02, 2017 0.0168 0.0168 0.0168 0 +0.00(+26.32%)
Aug 01, 2017 0.0150 0.0150 0.0133 0.0133 43,363 -0.00(-11.33%)
Jul 31, 2017 0.0125 0.0180 0.0125 0.0150 332,311 -0.00(-16.20%)
Jul 28, 2017 0.0142 0.0179 0.0120 0.0179 88,404 -0.00(-0.56%)
Jul 27, 2017 0.0180 0.0180 0.0180 0.0180 1,150 +0.00(+0.00%)
Jul 26, 2017 0.0150 0.0180 0.0149 0.0180 48,520 +0.00(+20.00%)
Jul 25, 2017 0.0149 0.0150 0.0149 0.0150 21,220 +0.00(+13.64%)
Jul 21, 2017 0.0132 0.0132 0.0132 0 +0.00(+10.00%)
Jul 19, 2017 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jul 18, 2017 0.0120 0.0120 0.0120 0.0120 13,500 +0.00(+46.34%)
Jul 17, 2017 0.0082 0.0082 0.0082 0.0082 8,500 -0.01(-45.33%)
Jul 14, 2017 0.0150 0.0150 0.0150 0.0150 7,750 +0.00(+0.00%)
Jul 13, 2017 0.0150 0.0150 0.0150 0.0150 7,265 +0.00(+17.19%)
Jul 11, 2017 0.0128 0.0128 0.0128 176 -0.00(-14.67%)
Jul 10, 2017 0.0150 0.0150 0.0150 0.0150 65,015 +0.00(+0.00%)
Jul 07, 2017 0.0115 0.0150 0.0115 0.0150 31,000 +0.00(+25.00%)
Jul 06, 2017 0.0120 0.0120 0.0080 0.0120 120,804 +0.00(+0.00%)
Jul 05, 2017 0.0120 0.0120 0.0120 0.0120 8,000 +0.00(+0.00%)
Jul 03, 2017 0.0120 0.0120 0.0120 0.0120 46,972 -0.00(-7.69%)
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%)
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.