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

Carlyle Commodities Corp (CSE: CCC )

0.0550 +0.0050 (+10.00%)
Official Closing Price Updated: 9:36 AM EDT, Apr 26, 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 30, 2021 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 29, 2021 0.0700 0.0800 0.0700 0.0800 138,000 +0.01(+6.67%)
Jul 28, 2021 0.0700 0.0750 0.0650 0.0750 32,330 +0.00(+7.14%)
Jul 27, 2021 0.0750 0.0750 0.0650 0.0700 427,947 -0.00(-6.67%)
Jul 26, 2021 0.0750 0.0750 0.0750 0.0750 192,000 -0.01(-11.76%)
Jul 23, 2021 0.0850 0.0850 0.0800 0.0850 106,652 +0.00(+0.00%)
Jul 22, 2021 0.0800 0.0850 0.0750 0.0850 439,563 +0.01(+6.25%)
Jul 21, 2021 0.0800 0.0800 0.0800 0.0800 5,080 +0.00(+0.00%)
Jul 19, 2021 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 16, 2021 0.0850 0.0900 0.0800 0.0800 199,500 -0.01(-15.79%)
Jul 15, 2021 0.0900 0.0950 0.0900 0.0950 24,707 +0.00(+0.00%)
Jul 14, 2021 0.0900 0.0950 0.0900 0.0950 276,214 +0.00(+0.00%)
Jul 13, 2021 0.1000 0.1000 0.0850 0.0950 253,500 +0.00(+0.00%)
Jul 12, 2021 0.1050 0.1050 0.0950 0.0950 164,283 -0.01(-5.00%)
Jul 09, 2021 0.1000 0.1050 0.1000 0.1000 131,358 +0.01(+5.26%)
Jul 08, 2021 0.0850 0.0950 0.0800 0.0950 162,500 +0.01(+5.56%)
Jul 07, 2021 0.0950 0.0950 0.0850 0.0900 162,142 -0.01(-5.26%)
Jul 06, 2021 0.0950 0.0950 0.0850 0.0950 213,848 +0.01(+5.56%)
Jul 05, 2021 0.0950 0.0950 0.0900 0.0900 45,480 -0.01(-10.00%)
Jul 02, 2021 0.1000 0.1000 0.0950 0.1000 42,714 +0.01(+5.26%)
Jun 30, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 29, 2021 0.1000 0.1000 0.0950 0.1000 191,911 +0.00(+0.00%)
Jun 28, 2021 0.1000 0.1050 0.1000 0.1000 57,802 -0.00(-4.76%)
Jun 25, 2021 0.1050 0.1150 0.1000 0.1050 165,995 -0.01(-4.55%)
Jun 24, 2021 0.1050 0.1100 0.1050 0.1100 56,000 +0.00(+0.00%)
Jun 23, 2021 0.1050 0.1100 0.1000 0.1100 41,872 +0.01(+10.00%)
Jun 22, 2021 0.1150 0.1150 0.1000 0.1000 731,700 -0.02(-20.00%)
Jun 18, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 17, 2021 0.1250 0.1250 0.1200 0.1250 64,056 -0.01(-3.85%)
Jun 16, 2021 0.1300 0.1400 0.1300 0.1300 74,600 -0.01(-3.70%)
Jun 15, 2021 0.1150 0.1400 0.1150 0.1350 102,348 +0.02(+12.50%)
Jun 14, 2021 0.1250 0.1250 0.1200 0.1200 9,862 +0.00(+0.00%)
Jun 11, 2021 0.1200 0.1250 0.1200 0.1200 92,612 -0.01(-4.00%)
Jun 10, 2021 0.1250 0.1250 0.1250 0.1250 1,320 +0.01(+13.64%)
Jun 09, 2021 0.1200 0.1200 0.1100 0.1100 34,500 -0.01(-4.35%)
Jun 08, 2021 0.1150 0.1200 0.1100 0.1150 65,733 -0.00(-4.17%)
Jun 07, 2021 0.1150 0.1200 0.1150 0.1200 26,083 +0.00(+4.35%)
Jun 04, 2021 0.1300 0.1300 0.1150 0.1150 243,142 -0.02(-14.81%)
Jun 03, 2021 0.1300 0.1350 0.1300 0.1350 77,704 -0.01(-6.90%)
Jun 02, 2021 0.1350 0.1450 0.1350 0.1450 18,500 +0.01(+7.41%)
May 31, 2021 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 28, 2021 0.1450 0.1450 0.1350 0.1350 39,668 +0.00(+0.00%)
May 27, 2021 0.1400 0.1450 0.1350 0.1350 42,500 +0.00(+0.00%)
May 26, 2021 0.1400 0.1400 0.1350 0.1350 48,684 -0.01(-6.90%)
May 25, 2021 0.1450 0.1500 0.1400 0.1450 183,924 +0.00(+3.57%)
May 21, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 20, 2021 0.1400 0.1400 0.1400 0.1400 13,000 +0.00(+0.00%)
May 19, 2021 0.1450 0.1500 0.1400 0.1400 165,180 -0.00(-3.45%)
May 18, 2021 0.1300 0.1450 0.1300 0.1450 129,575 +0.00(+3.57%)
May 17, 2021 0.1500 0.1500 0.1350 0.1400 125,722 -0.01(-6.67%)
May 14, 2021 0.1300 0.1500 0.1300 0.1500 38,700 +0.01(+11.11%)
May 13, 2021 0.1500 0.1500 0.1350 0.1350 88,391 -0.01(-6.90%)
May 12, 2021 0.1250 0.1650 0.1250 0.1450 190,900 +0.01(+11.54%)
May 11, 2021 0.1450 0.1750 0.1250 0.1300 778,999 -0.02(-16.13%)
May 10, 2021 0.1400 0.1550 0.1350 0.1550 137,022 +0.02(+19.23%)
May 07, 2021 0.1450 0.1500 0.1300 0.1300 154,700 -0.01(-10.34%)
May 06, 2021 0.1450 0.1450 0.1400 0.1450 126,472 +0.00(+3.57%)
May 05, 2021 0.1500 0.1500 0.1400 0.1400 80,146 -0.01(-6.67%)
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.