Cyber Enviro-Tech, Inc. (CETI)

Other OTC - Other OTC Delayed Price. Currency in USD

0.4000

0.0000

(0.00%)

As of 03:29PM EDT. Market open.

Advertisement

Time Period:

Mar 21, 2022 - Mar 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 17, 2023	0.3343	0.4000	0.3343	0.4000	0.4000	3,500
Mar 16, 2023	0.3120	0.3499	0.3100	0.3499	0.3499	8,101
Mar 15, 2023	0.3799	0.3799	0.3799	0.3799	0.3799	-
Mar 14, 2023	0.3799	0.3799	0.3799	0.3799	0.3799	1,000
Mar 13, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	5,000
Mar 10, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 09, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 08, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 07, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Mar 06, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	179
Mar 03, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 02, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 01, 2023	0.4400	0.4400	0.4200	0.4200	0.4200	3,597
Feb 28, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 27, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 24, 2023	0.4340	0.4350	0.4175	0.4200	0.4200	14,070
Feb 23, 2023	0.3740	0.3980	0.3740	0.3975	0.3975	4,910
Feb 22, 2023	0.3120	0.3120	0.3120	0.3120	0.3120	-
Feb 21, 2023	0.3120	0.3120	0.3120	0.3120	0.3120	-
Feb 17, 2023	0.3120	0.3120	0.3120	0.3120	0.3120	-
Feb 16, 2023	0.3550	0.3550	0.3120	0.3120	0.3120	450
Feb 15, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 14, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 13, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	1,150
Feb 10, 2023	0.3120	0.3980	0.3120	0.3980	0.3980	2,802
Feb 09, 2023	0.4380	0.4380	0.4380	0.4380	0.4380	-
Feb 08, 2023	0.4380	0.4380	0.4380	0.4380	0.4380	-
Feb 07, 2023	0.4380	0.4380	0.4380	0.4380	0.4380	-
Feb 06, 2023	0.4380	0.4380	0.4380	0.4380	0.4380	3,363
Feb 03, 2023	0.3220	0.3220	0.3220	0.3220	0.3220	2,000
Feb 02, 2023	0.3560	0.3800	0.3560	0.3800	0.3800	8,700
Feb 01, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	2,000
Jan 31, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 30, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 27, 2023	0.4195	0.4195	0.3750	0.3750	0.3750	905
Jan 26, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	1,025
Jan 25, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 24, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	150
Jan 23, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 20, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	500
Jan 19, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 18, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 17, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 13, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 12, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 11, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 10, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 09, 2023	0.2700	0.3750	0.2700	0.3750	0.3750	800
Jan 06, 2023	0.2550	0.3750	0.2550	0.3010	0.3010	600
Jan 05, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 04, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	241
Jan 03, 2023	0.3775	0.3775	0.3775	0.3775	0.3775	-
Dec 30, 2022	0.2600	0.3775	0.2600	0.3775	0.3775	495
Dec 29, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	100
Dec 28, 2022	0.4150	0.4150	0.4150	0.4150	0.4150	-
Dec 27, 2022	0.4150	0.4150	0.4150	0.4150	0.4150	-
Dec 23, 2022	0.4150	0.4150	0.4150	0.4150	0.4150	359
Dec 22, 2022	0.3375	0.3375	0.3375	0.3375	0.3375	-
Dec 21, 2022	0.4050	0.4050	0.2550	0.3375	0.3375	1,050
Dec 20, 2022	0.2620	0.2620	0.2620	0.2620	0.2620	-
Dec 19, 2022	0.2610	0.2620	0.2610	0.2620	0.2620	3,175
Dec 16, 2022	0.2600	0.3185	0.2600	0.3185	0.3185	15,795
Dec 15, 2022	0.3785	0.3785	0.3785	0.3785	0.3785	-
Dec 14, 2022	0.2550	0.3785	0.2550	0.3785	0.3785	521
Dec 13, 2022	0.2550	0.3773	0.2550	0.3773	0.3773	2,096
Dec 12, 2022	0.3787	0.3787	0.3787	0.3787	0.3787	-
Dec 09, 2022	0.2576	0.3787	0.2576	0.3787	0.3787	350
Dec 08, 2022	0.4150	0.4150	0.4150	0.4150	0.4150	-
Dec 07, 2022	0.4150	0.4150	0.4150	0.4150	0.4150	175
Dec 06, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	2,500
Dec 05, 2022	0.3787	0.3787	0.3787	0.3787	0.3787	-
Dec 02, 2022	0.2550	0.3787	0.2550	0.3787	0.3787	570
Dec 01, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 30, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 29, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 28, 2022	0.3010	0.3010	0.3000	0.3000	0.3000	12,315
Nov 25, 2022	0.4199	0.4199	0.4199	0.4199	0.4199	-
Nov 23, 2022	0.4199	0.4199	0.4199	0.4199	0.4199	-
Nov 22, 2022	0.4199	0.4199	0.4199	0.4199	0.4199	-
Nov 21, 2022	0.4199	0.4199	0.4199	0.4199	0.4199	-
Nov 18, 2022	0.4199	0.4199	0.4199	0.4199	0.4199	-
Nov 17, 2022	0.3500	0.4199	0.3500	0.4199	0.4199	385
Nov 16, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 15, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 14, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 11, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 10, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 09, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 08, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 07, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 04, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 03, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 02, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 01, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 31, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 28, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 27, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 26, 2022	0.2500	0.3000	0.2500	0.3000	0.3000	3,745
Oct 25, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	9,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,975.79+24.22(+0.61%)

Dow 3032,393.43+148.85(+0.46%)

Nasdaq11,756.93+81.39(+0.70%)

Russell 20001,775.11+30.12(+1.73%)

Crude Oil68.20+0.56(+0.83%)

Gold1,950.00-32.80(-1.65%)

Cyber Enviro-Tech, Inc. (CETI)

S&P 500
3,975.79
+24.22(+0.61%)

Dow 30
32,393.43
+148.85(+0.46%)

Nasdaq
11,756.93
+81.39(+0.70%)

Russell 2000
1,775.11
+30.12(+1.73%)

Crude Oil
68.20
+0.56(+0.83%)

Gold
1,950.00
-32.80(-1.65%)