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 29, 2022 0.0400 1 +0.00(+14.29%)
Jul 28, 2022 0.0400 0.0400 0.0350 0.0350 57,700 +0.00(+0.00%)
Jul 26, 2022 0.0350 0.0350 725 +0.00(+0.00%)
Jul 25, 2022 0.0400 0.0400 0.0350 0.0350 324,800 -0.01(-22.22%)
Jul 22, 2022 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Jul 21, 2022 0.0450 0.0550 0.0400 0.0450 343,500 +0.00(+0.00%)
Jul 20, 2022 0.0500 0.0500 0.0400 0.0450 268,100 +0.00(+0.00%)
Jul 19, 2022 0.0500 0.0500 0.0450 0.0450 102,575 +0.00(+0.00%)
Jul 18, 2022 0.0450 0.0500 0.0400 0.0450 543,106 +0.00(+12.50%)
Jul 13, 2022 0.0400 0.0400 0 +0.00(+0.00%)
Jul 12, 2022 0.0500 0.0550 0.0400 0.0400 376,850 -0.00(-11.11%)
Jul 11, 2022 0.0400 0.0500 0.0400 0.0450 80,015 +0.00(+0.00%)
Jul 08, 2022 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+12.50%)
Jul 07, 2022 0.0400 0.0450 0.0400 0.0400 101,003 -0.00(-11.11%)
Jul 06, 2022 0.0450 0.0450 0.0450 0.0450 3,500 +0.00(+12.50%)
Jul 05, 2022 0.0350 0.0450 0.0150 0.0400 628,815 +0.00(+0.00%)
Jul 04, 2022 0.0400 0.0400 0.0400 0.0400 14,490 +0.00(+0.00%)
Jun 30, 2022 0.0400 0 +0.00(+0.00%)
Jun 29, 2022 0.0400 0.0400 0.0400 0.0400 310,050 -0.01(-20.00%)
Jun 28, 2022 0.0500 0.0500 0.0500 0.0500 16,206 +0.00(+0.00%)
Jun 27, 2022 0.0450 0.0500 0.0450 0.0500 52,000 +0.00(+0.00%)
Jun 23, 2022 0.0500 0.0500 0 +0.01(+42.86%)
Jun 22, 2022 0.0500 0.0500 0.0350 0.0350 23,000 -0.01(-22.22%)
Jun 21, 2022 0.0450 0.0450 0.0450 0.0450 50,500 -0.01(-18.18%)
Jun 20, 2022 0.0550 0.0550 0.0550 0.0550 1,000 +0.01(+22.22%)
Jun 17, 2022 0.0500 0.0550 0.0450 0.0450 53,000 -0.01(-10.00%)
Jun 16, 2022 0.0500 0.0550 0.0450 0.0500 119,800 -0.00(-9.09%)
Jun 15, 2022 0.0500 0.0550 0.0500 0.0550 154,250 +0.00(+10.00%)
Jun 14, 2022 0.0550 0.0550 0.0500 0.0500 330,000 +0.00(+0.00%)
Jun 13, 2022 0.0450 0.0500 0.0450 0.0500 305,715 +0.01(+11.11%)
Jun 10, 2022 0.0450 0.0450 0.0450 0.0450 95,000 +0.00(+0.00%)
Jun 09, 2022 0.0550 0.0550 0.0450 0.0450 58,000 +0.00(+0.00%)
Jun 08, 2022 0.0450 0.0450 0.0450 0.0450 48,225 -0.01(-10.00%)
Jun 07, 2022 0.0350 0.0500 0.0350 0.0500 237,100 +0.01(+11.11%)
Jun 06, 2022 0.0450 0.0450 0.0450 0.0450 461,262 +0.00(+12.50%)
Jun 03, 2022 0.0450 0.0450 0.0400 0.0400 51,154 -0.01(-20.00%)
Jun 02, 2022 0.0350 0.0550 0.0350 0.0500 1,359,628 +0.03(+100.00%)
Jun 01, 2022 0.0200 0.0250 0.0200 0.0250 145,000 +0.00(+0.00%)
May 31, 2022 0.0200 0.0250 0.0200 0.0250 190,785 +0.00(+0.00%)
May 30, 2022 0.0250 0.0250 0.0250 0.0250 5,001 -0.00(-16.67%)
May 26, 2022 0.0300 0.0300 500 +0.00(+0.00%)
May 20, 2022 0.0300 0 +0.00(+0.00%)
May 19, 2022 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+20.00%)
May 18, 2022 0.0300 0.0300 0.0250 0.0250 22,935 -0.00(-16.67%)
May 17, 2022 0.0250 0.0300 0.0250 0.0300 63,000 +0.00(+0.00%)
May 16, 2022 0.0250 0.0300 0.0250 0.0300 370,544 +0.00(+0.00%)
May 12, 2022 0.0300 0.0300 0 +0.00(+0.00%)
May 11, 2022 0.0350 0.0350 0.0300 0.0300 57,750 +0.00(+0.00%)
May 03, 2022 0.0300 400 +0.00(+0.00%)
Apr 29, 2022 0.0300 737 +0.00(+0.00%)
Apr 28, 2022 0.0300 0.0300 0.0300 0.0300 4,148 -0.01(-14.29%)
Apr 27, 2022 0.0350 0.0350 0.0350 0.0350 2,770 +0.01(+16.67%)
Apr 26, 2022 0.0300 0.0300 0.0300 0.0300 26,104 +0.00(+0.00%)
Apr 22, 2022 0.0300 0 +0.00(+0.00%)
Apr 21, 2022 0.0300 0.0300 0.0300 0.0300 122,071 +0.00(+0.00%)
Apr 20, 2022 0.0250 0.0300 0.0250 0.0300 5,835 +0.00(+20.00%)
Apr 19, 2022 0.0250 0.0250 0.0250 0.0250 25,750 +0.00(+0.00%)
Apr 14, 2022 0.0250 0 -0.00(-16.67%)
Apr 12, 2022 0.0300 0.0300 0 +0.00(+20.00%)
Apr 11, 2022 0.0300 0.0300 0.0250 0.0250 232,000 -0.00(-16.67%)
Apr 08, 2022 0.0300 0.0300 0.0300 0.0300 3,361 +0.00(+0.00%)
Apr 07, 2022 0.0350 0.0350 0.0300 0.0300 26,000 -0.01(-14.29%)
Apr 05, 2022 0.0350 0.0350 100 +0.00(+0.00%)
Apr 04, 2022 0.0350 0.0350 0.0350 0.0350 12,500 +0.01(+16.67%)
Apr 01, 2022 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Mar 31, 2022 0.0350 0.0350 0.0300 0.0300 34,671 +0.00(+0.00%)
Mar 30, 2022 0.0300 0.0300 0.0250 0.0300 58,572 -0.01(-14.29%)
Mar 28, 2022 0.0350 0.0350 0 +0.01(+40.00%)
Mar 25, 2022 0.0250 0.0250 0.0250 0.0250 21,116 -0.00(-16.67%)
Mar 24, 2022 0.0300 0.0300 0.0300 0.0300 190,083 +0.00(+0.00%)
Mar 21, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Mar 17, 2022 0.0300 0.0300 100 +0.00(+20.00%)
Mar 16, 2022 0.0250 0.0250 0.0250 0.0250 22,427 +0.00(+0.00%)
Mar 15, 2022 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Mar 14, 2022 0.0350 0.0350 0.0250 0.0250 225,500 -0.01(-28.57%)
Mar 11, 2022 0.0300 0.0350 0.0300 0.0350 221,000 +0.01(+16.67%)
Mar 10, 2022 0.0300 0.0350 0.0300 0.0300 182,083 +0.00(+0.00%)
Mar 09, 2022 0.0300 0.0300 0.0300 0.0300 9,600 +0.00(+0.00%)
Mar 08, 2022 0.0300 0.0300 0.0250 0.0300 14,230 +0.00(+0.00%)
Mar 07, 2022 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Mar 04, 2022 0.0250 0.0300 0.0250 0.0300 28,000 +0.00(+20.00%)
Mar 03, 2022 0.0250 0.0250 0.0250 0.0250 151,514 -0.00(-16.67%)
Mar 01, 2022 0.0300 0.0300 13 +0.00(+0.00%)
Feb 28, 2022 0.0350 0.0350 0.0300 0.0300 16,601 -0.01(-14.29%)
Feb 25, 2022 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Feb 24, 2022 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Feb 23, 2022 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Feb 22, 2022 0.0350 0.0350 0.0350 0.0350 5,006 +0.00(+0.00%)
Feb 17, 2022 0.0350 0 +0.00(+0.00%)
Feb 16, 2022 0.0350 0.0350 0.0300 0.0350 160,000 +0.00(+0.00%)
Feb 15, 2022 0.0350 0.0350 0.0350 0.0350 47,250 +0.01(+16.67%)
Feb 11, 2022 0.0300 0 +0.00(+0.00%)
Feb 09, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Feb 08, 2022 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Feb 07, 2022 0.0300 0.0300 0.0300 0.0300 7,500 +0.00(+0.00%)
Feb 04, 2022 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Feb 03, 2022 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Feb 01, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Jan 31, 2022 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+0.00%)
Jan 28, 2022 0.0300 0.0300 0.0300 0.0300 89,400 +0.00(+0.00%)
Jan 27, 2022 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Jan 26, 2022 0.0350 0.0350 0.0300 0.0300 34,000 -0.01(-14.29%)
Jan 24, 2022 0.0350 0.0350 200 -0.00(-12.50%)
Jan 21, 2022 0.0300 0.0400 0.0300 0.0400 203,477 +0.01(+60.00%)
Jan 20, 2022 0.0350 0.0350 0.0250 0.0250 29,018 -0.00(-16.67%)
Jan 18, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Jan 14, 2022 0.0300 0 +0.00(+0.00%)
Jan 13, 2022 0.0250 0.0300 0.0250 0.0300 132,360 +0.00(+20.00%)
Jan 12, 2022 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jan 10, 2022 0.0250 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 07, 2022 0.0300 0.0300 0.0300 0.0300 11,250 +0.00(+0.00%)
Jan 06, 2022 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jan 05, 2022 0.0300 0.0300 0.0300 0.0300 50,446 +0.00(+0.00%)
Jan 04, 2022 0.0300 0.0300 0.0300 0.0300 39,101 +0.00(+20.00%)
Dec 31, 2021 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 30, 2021 0.0250 0.0300 0.0250 0.0300 86,526 +0.00(+20.00%)
Dec 29, 2021 0.0300 0.0350 0.0250 0.0250 673,919 -0.00(-16.67%)
Dec 24, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 23, 2021 0.0350 0.0350 0.0350 0.0350 66,750 +0.00(+0.00%)
Dec 22, 2021 0.0350 0.0350 0.0350 0.0350 200,000 +0.00(+0.00%)
Dec 21, 2021 0.0350 0.0350 0.0350 0.0350 48,166 +0.00(+0.00%)
Dec 20, 2021 0.0350 0.0350 0.0350 0.0350 17,499 +0.00(+0.00%)
Dec 17, 2021 0.0350 0.0350 0.0350 0.0350 35,714 -0.00(-12.50%)
Dec 16, 2021 0.0400 0.0400 0.0400 0.0400 15,365 +0.00(+14.29%)
Dec 15, 2021 0.0400 0.0400 0.0350 0.0350 53,435 -0.01(-22.22%)
Dec 14, 2021 0.0400 0.0450 0.0400 0.0450 52,907 +0.01(+18.42%)
Dec 13, 2021 0.0450 0.0450 0.0380 0.0380 273,010 -0.01(-15.56%)
Dec 10, 2021 0.0450 0.0500 0.0450 0.0450 131,295 +0.00(+0.00%)
Dec 08, 2021 0.0450 0.0450 0.0450 0.0450 280 -0.01(-18.18%)
Dec 07, 2021 0.0550 0.0600 0.0500 0.0550 197,417 +0.00(+0.00%)
Dec 06, 2021 0.0550 0.0550 0.0550 0.0550 30,800 +0.00(+0.00%)
Dec 02, 2021 0.0550 0.0550 0.0550 0.0550 390 +0.01(+22.22%)
Dec 01, 2021 0.0450 0.0450 0.0450 0.0450 72,000 -0.01(-10.00%)
Nov 29, 2021 0.0500 0.0500 0.0500 0.0500 951 +0.00(+4.17%)
Nov 25, 2021 0.0470 0.0480 0.0480 0.0480 863 -0.01(-12.73%)
Nov 23, 2021 0.0550 0.0550 0.0550 0.0550 643 +0.00(+10.00%)
Nov 22, 2021 0.0500 0.0500 0.0500 0.0500 15,080 -0.00(-9.09%)
Nov 19, 2021 0.0600 0.0600 0.0550 0.0550 65,000 -0.00(-8.33%)
Nov 16, 2021 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 15, 2021 0.0600 0.0600 0.0600 0.0600 25,403 +0.00(+0.00%)
Nov 11, 2021 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 09, 2021 0.0550 0.0550 0.0550 0.0550 50,000 -0.00(-8.33%)
Nov 08, 2021 0.0500 0.0600 0.0500 0.0600 170,000 +0.01(+20.00%)
Nov 05, 2021 0.0550 0.0550 0.0500 0.0500 143,000 -0.01(-16.67%)
Nov 04, 2021 0.0600 0.0600 0.0550 0.0600 44,500 +0.00(+9.09%)
Nov 03, 2021 0.0550 0.0550 0.0550 0.0550 76,428 -0.00(-8.33%)
Nov 02, 2021 0.0550 0.0600 0.0550 0.0600 107,067 +0.00(+9.09%)
Nov 01, 2021 0.0600 0.0700 0.0550 0.0550 105,594 -0.02(-21.43%)
Oct 29, 2021 0.0600 0.0700 0.0600 0.0700 144,100 +0.02(+27.27%)
Oct 28, 2021 0.0550 0.0550 0.0550 0.0550 42,900 +0.00(+10.00%)
Oct 27, 2021 0.0500 0.0500 0.0500 0.0500 20,614 +0.00(+0.00%)
Oct 26, 2021 0.0500 0.0500 106,142 -0.00(-5.66%)
Oct 25, 2021 0.0550 0.0550 0.0500 0.0530 77,100 +0.00(+6.00%)
Oct 22, 2021 0.0550 0.0550 0.0500 0.0500 271,285 -0.00(-9.09%)
Oct 21, 2021 0.0550 0.0550 0.0550 0.0550 1,100 +0.00(+0.00%)
Oct 20, 2021 0.0550 0.0550 0.0550 0.0550 17,500 -0.00(-8.33%)
Oct 19, 2021 0.0600 0.0600 0.0550 0.0600 298,343 +0.00(+0.00%)
Oct 14, 2021 0.0600 0.0600 0.0600 517 +0.00(+0.00%)
Oct 13, 2021 0.0600 0.0600 0.0600 0.0600 47,000 +0.00(+0.00%)
Oct 12, 2021 0.0700 0.0700 0.0600 0.0600 18,857 +0.00(+0.00%)
Oct 08, 2021 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 06, 2021 0.0700 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Oct 05, 2021 0.0550 0.0550 0.0550 0.0550 3,500 +0.00(+0.00%)
Oct 04, 2021 0.0500 0.0550 0.0500 0.0550 77,285 +0.00(+0.00%)
Oct 01, 2021 0.0600 0.0600 0.0550 0.0550 2,000 -0.00(-8.33%)
Sep 30, 2021 0.0650 0.0650 0.0600 0.0600 203,125 -0.01(-14.29%)
Sep 29, 2021 0.0750 0.0750 0.0700 0.0700 57,000 -0.00(-6.67%)
Sep 28, 2021 0.0750 0.0750 0.0750 0.0750 1,785 +0.00(+0.00%)
Sep 27, 2021 0.0750 0.0750 0.0750 0.0750 10,600 -0.01(-6.25%)
Sep 24, 2021 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Sep 23, 2021 0.0800 0.0800 0.0750 0.0800 97,071 +0.01(+6.67%)
Sep 22, 2021 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Sep 21, 2021 0.0750 0.0800 0.0700 0.0750 50,605 +0.00(+0.00%)
Sep 20, 2021 0.0800 0.0800 0.0700 0.0750 53,000 +0.00(+0.00%)
Sep 17, 2021 0.0750 0.0750 0.0750 0.0750 71,428 +0.00(+0.00%)
Sep 15, 2021 0.0750 0.0750 0.0750 0.0750 320 -0.01(-6.25%)
Sep 14, 2021 0.0800 0.0800 0.0800 0.0800 6,400 +0.00(+0.00%)
Sep 13, 2021 0.0750 0.0800 0.0750 0.0800 57,186 +0.00(+0.00%)
Sep 09, 2021 0.0800 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 08, 2021 0.0850 0.0850 0.0850 0.0850 4,500 +0.00(+0.00%)
Sep 03, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 02, 2021 0.0850 0.0850 0.0850 0.0850 5,020 +0.00(+0.00%)
Sep 01, 2021 0.0850 0.0850 0.0850 0.0850 51,566 +0.01(+6.25%)
Aug 31, 2021 0.0800 0.0800 0.0800 0.0800 23,500 -0.01(-5.88%)
Aug 30, 2021 0.0850 0.0850 0.0850 0.0850 23,000 +0.01(+6.25%)
Aug 27, 2021 0.0800 0.0950 0.0750 0.0800 305,583 +0.01(+6.67%)
Aug 26, 2021 0.0700 0.0750 0.0700 0.0750 90,000 +0.00(+7.14%)
Aug 25, 2021 0.0700 0.0700 0.0700 0.0700 17,076 +0.00(+0.00%)
Aug 23, 2021 0.0700 0.0700 0.0700 0.0700 970 +0.01(+7.69%)
Aug 20, 2021 0.0700 0.0700 0.0650 0.0650 54,118 -0.01(-7.14%)
Aug 19, 2021 0.0700 0.0700 0.0700 0.0700 58,114 +0.00(+0.00%)
Aug 18, 2021 0.0650 0.0700 0.0650 0.0700 66,345 +0.00(+0.00%)
Aug 17, 2021 0.0700 0.0700 0.0700 0.0700 287,000 -0.00(-6.67%)
Aug 16, 2021 0.0750 0.0750 0.0750 0.0750 24,000 +0.00(+0.00%)
Aug 13, 2021 0.0700 0.0750 0.0700 0.0750 81,000 +0.00(+0.00%)
Aug 12, 2021 0.0750 0.0800 0.0700 0.0750 57,773 +0.00(+0.00%)
Aug 11, 2021 0.0750 0.0750 0.0750 0.0750 59,044 +0.00(+0.00%)
Aug 10, 2021 0.0750 0.0800 0.0750 0.0750 133,650 -0.01(-11.76%)
Aug 09, 2021 0.0800 0.0850 0.0800 0.0850 169,500 +0.01(+6.25%)
Aug 06, 2021 0.0800 0.0800 0.0800 0.0800 41,500 +0.01(+6.67%)
Aug 05, 2021 0.0850 0.0850 0.0750 0.0750 503,500 -0.01(-6.25%)
Aug 04, 2021 0.0750 0.0850 0.0750 0.0800 154,179 +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.