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

Carlyle Commodities Corp (CSE: CCC )

0.0500 UNCHANGED
Official Closing Price Updated: 1:01 PM EDT, May 10, 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 (%)
Jul 31, 2020 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jul 30, 2020 0.3900 0.3900 0.3500 0.3500 233,465 -0.04(-10.26%)
Jul 29, 2020 0.3900 0.3900 0.3800 0.3900 26,498 +0.01(+2.63%)
Jul 28, 2020 0.3550 0.3900 0.3500 0.3800 371,615 +0.06(+18.75%)
Jul 27, 2020 0.3550 0.3550 0.3200 0.3200 96,284 -0.01(-1.54%)
Jul 24, 2020 0.4000 0.4000 0.3000 0.3250 178,169 -0.02(-7.14%)
Jul 23, 2020 0.3700 0.3700 0.3500 0.3500 34,000 -0.05(-12.50%)
Jul 22, 2020 0.3950 0.4000 0.3700 0.4000 52,559 +0.01(+1.27%)
Jul 21, 2020 0.3700 0.3950 0.3700 0.3950 64,642 +0.03(+6.76%)
Jul 20, 2020 0.4050 0.4050 0.3600 0.3700 30,000 -0.10(-21.28%)
Jul 17, 2020 0.4000 0.4700 0.4000 0.4700 140,193 +0.07(+17.50%)
Jul 16, 2020 0.4000 0.4000 0.3700 0.4000 57,041 +0.01(+2.56%)
Jul 15, 2020 0.3900 0.4300 0.3900 0.3900 231,138 +0.02(+5.41%)
Jul 14, 2020 0.3000 0.3700 0.2700 0.3700 70,973 +0.07(+23.33%)
Jul 13, 2020 0.2500 0.3050 0.2400 0.3000 180,990 +0.06(+25.00%)
Jul 10, 2020 0.1950 0.2400 0.1950 0.2400 8,927 +0.05(+26.32%)
Jul 09, 2020 0.1900 0.1900 0.1900 0.1900 8,019 +0.01(+5.56%)
Jul 08, 2020 0.2400 0.2450 0.1800 0.1800 25,071 -0.07(-28.00%)
Jul 07, 2020 0.2500 0.2500 0.2500 0.2500 1,801 +0.07(+35.14%)
Jul 06, 2020 0.1850 0.1850 0.1850 0.1850 5,000 -0.02(-9.76%)
Jul 03, 2020 0.1850 0.2050 0.1850 0.2050 14,285 -0.05(-18.00%)
Jul 02, 2020 0.2100 0.2500 0.2100 0.2500 50,071 +0.07(+35.14%)
Jun 30, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 29, 2020 0.1700 0.1850 0.1700 0.1850 21,000 +0.01(+2.78%)
Jun 25, 2020 0.1800 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 24, 2020 0.1950 0.1950 0.1800 0.1850 22,149 -0.02(-9.76%)
Jun 23, 2020 0.2000 0.2050 0.2000 0.2050 10,284 +0.02(+13.89%)
Jun 19, 2020 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Jun 18, 2020 0.2200 0.2350 0.1950 0.1950 90,000 +0.02(+8.33%)
Jun 17, 2020 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Jun 15, 2020 0.1800 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 12, 2020 0.1950 0.1950 0.1850 0.1850 8,284 -0.03(-13.95%)
Jun 11, 2020 0.2500 0.2550 0.2150 0.2150 25,020 +0.01(+2.38%)
Jun 10, 2020 0.2200 0.2200 0.2100 0.2100 10,880 +0.01(+2.44%)
Jun 09, 2020 0.1950 0.2450 0.1950 0.2050 80,304 +0.00(+0.00%)
Jun 05, 2020 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 04, 2020 0.2050 0.2050 0.2050 0.2050 7,085 -0.02(-8.89%)
Jun 03, 2020 0.2500 0.2550 0.2250 0.2250 8,186 -0.02(-10.00%)
Jun 01, 2020 0.2500 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
May 29, 2020 0.2400 0.2400 0.2100 0.2100 42,199 +0.01(+2.44%)
May 27, 2020 0.2050 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
May 26, 2020 0.2250 0.2250 0.1950 0.1950 171,209 -0.04(-18.75%)
May 22, 2020 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
May 21, 2020 0.2200 0.2200 0.2200 0.2200 100 +0.00(+0.00%)
May 20, 2020 0.2000 0.2200 0.1900 0.2200 21,890 +0.02(+10.00%)
May 19, 2020 0.1750 0.2800 0.1750 0.2000 39,542 +0.05(+33.33%)
May 15, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 14, 2020 0.1450 0.1450 0.1450 0.1450 1,098 -0.01(-6.45%)
May 13, 2020 0.1750 0.2000 0.1550 0.1550 15,247 -0.04(-18.42%)
May 12, 2020 0.1900 0.1900 0.1900 0.1900 3,165 -0.01(-5.00%)
May 11, 2020 0.1800 0.2000 0.1800 0.2000 4,660 +0.02(+8.11%)
May 08, 2020 0.1900 0.2100 0.1850 0.1850 153,455 +0.02(+15.62%)
May 07, 2020 0.1550 0.1600 0.1550 0.1600 42,635 +0.02(+10.34%)
May 05, 2020 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 04, 2020 0.1450 0.1450 0.1450 0.1450 500 -0.04(-19.44%)
May 01, 2020 0.1800 0.1800 0.1800 0.1800 4,427 +0.00(+0.00%)
Apr 30, 2020 0.1700 0.1800 0.1700 0.1800 13,800 +0.03(+20.00%)
Apr 28, 2020 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 27, 2020 0.1500 0.1500 0.1500 0.1500 90,897 +0.02(+20.00%)
Apr 24, 2020 0.1200 0.1250 0.1200 0.1250 63,070 +0.01(+8.70%)
Apr 23, 2020 0.1150 0.1150 0.1150 0.1150 2,856 -0.01(-11.54%)
Apr 22, 2020 0.1300 0.1300 0.1300 0.1300 49,530 -0.02(-13.33%)
Apr 21, 2020 0.1600 0.1600 0.1500 0.1500 28,000 -0.01(-6.25%)
Apr 20, 2020 0.1600 0.1600 0.1600 0.1600 906 +0.04(+28.00%)
Apr 17, 2020 0.1250 0.1250 0.1250 0.1250 397 +0.00(+0.00%)
Apr 15, 2020 0.1250 0.1250 0.1250 0.1250 0 -0.05(-26.47%)
Apr 14, 2020 0.1700 0.1700 0.1700 149 +0.00(+0.00%)
Apr 09, 2020 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Apr 08, 2020 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+3.70%)
Apr 07, 2020 0.1350 0.1350 0.1350 0.1350 800 -0.01(-3.57%)
Apr 06, 2020 0.1000 0.1600 0.1000 0.1400 23,905 +0.04(+40.00%)
Apr 03, 2020 0.1300 0.1300 0.1000 0.1000 19,941 -0.07(-39.39%)
Apr 02, 2020 0.1000 0.1650 0.1000 0.1650 21,786 +0.04(+32.00%)
Mar 31, 2020 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 30, 2020 0.1250 0.1250 0.1250 331 +0.00(+0.00%)
Mar 27, 2020 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+13.64%)
Mar 26, 2020 0.0850 0.1100 0.0850 0.1100 42,069 +0.01(+10.00%)
Mar 25, 2020 0.1000 0.1000 0.1000 0.1000 11,000 -0.04(-28.57%)
Mar 24, 2020 0.1400 0.1400 0.1400 0.1400 141 +0.00(+0.00%)
Mar 23, 2020 0.1400 0.1400 0.1400 0.1400 11,931 +0.02(+12.00%)
Mar 20, 2020 0.1250 0.1250 0.1250 40 +0.00(+0.00%)
Mar 19, 2020 0.1250 0.1250 0.1250 0.1250 284 +0.00(+0.00%)
Mar 18, 2020 0.1300 0.1300 0.1250 0.1250 1,101 +0.01(+13.64%)
Mar 17, 2020 0.2000 0.2000 0.1100 0.1100 2,142 -0.11(-50.00%)
Mar 16, 2020 0.2400 0.2400 0.2200 0.2200 1,750 +0.04(+22.22%)
Mar 13, 2020 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Mar 12, 2020 0.1800 0.1800 0.1200 0.1800 6,500 +0.05(+38.46%)
Mar 10, 2020 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 09, 2020 0.1600 0.1600 0.1300 0.1300 5,200 -0.05(-27.78%)
Mar 06, 2020 0.1900 0.1900 0.1800 0.1800 2,500 -0.02(-10.00%)
Mar 05, 2020 0.1600 0.2200 0.1600 0.2000 2,000 -0.02(-9.09%)
Mar 04, 2020 0.2200 0.2200 0.2200 0.2200 155 +0.00(+0.00%)
Mar 03, 2020 0.2200 0.2200 0.2200 0.2200 5,330 -0.01(-6.38%)
Mar 02, 2020 0.2400 0.2400 0.2300 0.2350 4,170 +0.04(+23.68%)
Feb 28, 2020 0.1950 0.2000 0.1850 0.1900 20,557 -0.02(-9.52%)
Feb 27, 2020 0.1700 0.2100 0.1700 0.2100 10,562 +0.01(+5.00%)
Feb 26, 2020 0.2300 0.2300 0.2000 0.2000 10,059 +0.01(+2.56%)
Feb 25, 2020 0.2400 0.2450 0.1950 0.1950 21,634 -0.01(-4.88%)
Feb 24, 2020 0.2900 0.2900 0.1650 0.2050 36,696 -0.08(-29.31%)
Feb 21, 2020 0.2900 0.2900 0.2750 0.2900 17,938 +0.03(+11.54%)
Feb 20, 2020 0.1200 0.2600 0.1000 0.2600 79,555 +0.13(+100.00%)
Feb 19, 2020 0.0950 0.1500 0.0900 0.1300 75,400 +0.04(+52.94%)
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.