Skip to main content

Carlyle Commodities Corp (CSE: CCC )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.