Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,612.18 +689.41 (+1.13%) CMC Crypto 200
1,277.69 -6.14 (-0.48%)
CleanTech Alpha Corporation (GERS)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:42PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 27 Jun 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 26 Jun 2024 | 0.0353 | 0.0540 | 0.0352 | 0.0540 | 0.0540 | 3,750 |
| 25 Jun 2024 | 0.0460 | 0.0510 | 0.0350 | 0.0350 | 0.0350 | 21,000 |
| 24 Jun 2024 | 0.0380 | 0.0640 | 0.0380 | 0.0640 | 0.0640 | 23,662 |
| 21 Jun 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 23,800 |
| 20 Jun 2024 | 0.0425 | 0.0500 | 0.0425 | 0.0500 | 0.0500 | 14,000 |
| 18 Jun 2024 | 0.0512 | 0.0550 | 0.0512 | 0.0550 | 0.0550 | 37,636 |
| 17 Jun 2024 | 0.0432 | 0.0500 | 0.0380 | 0.0400 | 0.0400 | 124,180 |
| 14 Jun 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 13 Jun 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 12 Jun 2024 | 0.0452 | 0.0550 | 0.0411 | 0.0550 | 0.0550 | 48,772 |
| 11 Jun 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 23,000 |
| 10 Jun 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 07 Jun 2024 | 0.0511 | 0.0640 | 0.0420 | 0.0640 | 0.0640 | 27,423 |
| 06 Jun 2024 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | - |
| 05 Jun 2024 | 0.0410 | 0.0571 | 0.0410 | 0.0571 | 0.0571 | 14,687 |
| 04 Jun 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 03 Jun 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 31 May 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 30 May 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 29 May 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 28 May 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 24 May 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 2,000 |
| 23 May 2024 | 0.0420 | 0.0560 | 0.0391 | 0.0560 | 0.0560 | 34,272 |
| 22 May 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 3,272 |
| 21 May 2024 | 0.0390 | 0.0640 | 0.0360 | 0.0590 | 0.0590 | 99,018 |
| 20 May 2024 | 0.0659 | 0.0659 | 0.0659 | 0.0659 | 0.0659 | - |
| 17 May 2024 | 0.0560 | 0.0659 | 0.0560 | 0.0659 | 0.0659 | 4,000 |
| 16 May 2024 | 0.0477 | 0.0565 | 0.0477 | 0.0515 | 0.0515 | 12,000 |
| 15 May 2024 | 0.0391 | 0.0602 | 0.0391 | 0.0602 | 0.0602 | 31,000 |
| 14 May 2024 | 0.0565 | 0.0565 | 0.0478 | 0.0478 | 0.0478 | 1,600 |
| 13 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 10 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100 |
| 09 May 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 2,000 |
| 08 May 2024 | 0.0381 | 0.0640 | 0.0381 | 0.0640 | 0.0640 | 13,000 |
| 07 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 06 May 2024 | 0.0504 | 0.0600 | 0.0504 | 0.0600 | 0.0600 | 12,000 |
| 03 May 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 3,500 |
| 02 May 2024 | 0.0492 | 0.0540 | 0.0391 | 0.0445 | 0.0445 | 47,046 |
| 01 May 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
| 30 Apr 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
| 29 Apr 2024 | 0.0424 | 0.0675 | 0.0380 | 0.0675 | 0.0675 | 28,784 |
| 26 Apr 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
| 25 Apr 2024 | 0.0575 | 0.0675 | 0.0575 | 0.0675 | 0.0675 | 2,622 |
| 24 Apr 2024 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | - |
| 23 Apr 2024 | 0.0367 | 0.0639 | 0.0367 | 0.0639 | 0.0639 | 20,833 |
| 22 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 19 Apr 2024 | 0.0560 | 0.0660 | 0.0560 | 0.0660 | 0.0660 | 5,287 |
| 18 Apr 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
| 17 Apr 2024 | 0.0490 | 0.0675 | 0.0490 | 0.0675 | 0.0675 | 8,000 |
| 16 Apr 2024 | 0.0490 | 0.0675 | 0.0490 | 0.0558 | 0.0558 | 22,326 |
| 15 Apr 2024 | 0.0496 | 0.0496 | 0.0480 | 0.0490 | 0.0490 | 8,350 |
| 12 Apr 2024 | 0.0502 | 0.0520 | 0.0502 | 0.0520 | 0.0520 | 2,000 |
| 11 Apr 2024 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | - |
| 10 Apr 2024 | 0.0440 | 0.0520 | 0.0440 | 0.0493 | 0.0493 | 88,323 |
| 09 Apr 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 32,125 |
| 08 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 05 Apr 2024 | 0.0437 | 0.0440 | 0.0437 | 0.0440 | 0.0440 | 20,030 |
| 04 Apr 2024 | 0.0434 | 0.0440 | 0.0434 | 0.0440 | 0.0440 | 12,515 |
| 03 Apr 2024 | 0.0428 | 0.0440 | 0.0428 | 0.0440 | 0.0440 | 16,480 |
| 02 Apr 2024 | 0.0368 | 0.0440 | 0.0368 | 0.0440 | 0.0440 | 65,400 |
| 01 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 4,250 |
| 28 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 27 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 20,000 |
| 26 Mar 2024 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | - |
| 25 Mar 2024 | 0.0395 | 0.0439 | 0.0350 | 0.0439 | 0.0439 | 52,555 |
| 22 Mar 2024 | 0.0429 | 0.0440 | 0.0429 | 0.0440 | 0.0440 | 9,556 |
| 21 Mar 2024 | 0.0350 | 0.0404 | 0.0350 | 0.0351 | 0.0351 | 20,946 |
| 20 Mar 2024 | 0.0350 | 0.0520 | 0.0350 | 0.0520 | 0.0520 | 16,000 |
| 19 Mar 2024 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | - |
| 18 Mar 2024 | 0.0350 | 0.0507 | 0.0350 | 0.0507 | 0.0507 | 8,473 |
| 15 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 14 Mar 2024 | 0.0201 | 0.0510 | 0.0201 | 0.0510 | 0.0510 | 7,551 |
| 13 Mar 2024 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | - |
| 12 Mar 2024 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | - |
| 11 Mar 2024 | 0.0230 | 0.0529 | 0.0230 | 0.0529 | 0.0529 | 10,300 |
| 08 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 10,000 |
| 07 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 06 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 05 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 04 Mar 2024 | 0.0181 | 0.0540 | 0.0181 | 0.0540 | 0.0540 | 2,600 |
| 01 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 29 Feb 2024 | 0.0558 | 0.0600 | 0.0558 | 0.0600 | 0.0600 | 2,850 |
| 28 Feb 2024 | 0.0253 | 0.0490 | 0.0253 | 0.0490 | 0.0490 | 18,766 |
| 27 Feb 2024 | 0.0361 | 0.0545 | 0.0122 | 0.0545 | 0.0545 | 30,027 |
| 26 Feb 2024 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | - |
| 23 Feb 2024 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 2,941 |
| 22 Feb 2024 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 166 |
| 21 Feb 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 20 Feb 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 16 Feb 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 1,000 |
| 15 Feb 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 14 Feb 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 13 Feb 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 12 Feb 2024 | 0.0360 | 0.0760 | 0.0360 | 0.0760 | 0.0760 | 20,022 |
| 09 Feb 2024 | 0.0425 | 0.0769 | 0.0405 | 0.0769 | 0.0769 | 180,936 |
| 08 Feb 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 51,300 |
| 07 Feb 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 34,100 |
| 06 Feb 2024 | 0.0401 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 31,405 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.