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 (%)
Dec 31, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 30, 2020 0.1250 0.1300 0.1200 0.1250 133,500 -0.01(-3.85%)
Dec 29, 2020 0.1450 0.1500 0.1300 0.1300 318,340 -0.01(-10.34%)
Dec 24, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 23, 2020 0.1500 0.1550 0.1450 0.1450 168,800 -0.02(-9.38%)
Dec 22, 2020 0.1600 0.1600 0.1550 0.1600 105,760 +0.00(+0.00%)
Dec 21, 2020 0.1700 0.1700 0.1600 0.1600 262,341 -0.01(-5.88%)
Dec 18, 2020 0.1700 0.1700 0.1700 0.1700 146,000 +0.00(+0.00%)
Dec 17, 2020 0.1800 0.2050 0.1650 0.1700 275,500 +0.01(+3.03%)
Dec 16, 2020 0.1600 0.1650 0.1600 0.1650 47,115 +0.01(+3.13%)
Dec 15, 2020 0.1800 0.1800 0.1500 0.1600 311,928 -0.01(-5.88%)
Dec 14, 2020 0.1800 0.1800 0.1700 0.1700 64,500 -0.01(-8.11%)
Dec 11, 2020 0.1850 0.1850 0.1850 0.1850 50,000 +0.01(+8.82%)
Dec 10, 2020 0.1700 0.1700 0.1700 0.1700 32,071 +0.01(+6.25%)
Dec 09, 2020 0.1800 0.1800 0.1600 0.1600 157,300 -0.01(-8.57%)
Dec 08, 2020 0.1600 0.1800 0.1600 0.1750 117,933 +0.02(+12.90%)
Dec 07, 2020 0.1600 0.1600 0.1550 0.1550 30,813 -0.01(-6.06%)
Dec 04, 2020 0.1650 0.1650 0.1650 0.1650 428 +0.00(+0.00%)
Dec 03, 2020 0.1600 0.1650 0.1600 0.1650 80,000 +0.01(+3.13%)
Dec 02, 2020 0.1600 0.1600 0.1600 0.1600 12,700 +0.02(+10.34%)
Dec 01, 2020 0.1450 0.1450 0.1450 0.1450 25,000 -0.02(-9.38%)
Nov 30, 2020 0.1450 0.1600 0.1450 0.1600 48,600 +0.02(+10.34%)
Nov 27, 2020 0.1600 0.1600 0.1450 0.1450 49,000 -0.02(-9.38%)
Nov 26, 2020 0.1550 0.1800 0.1450 0.1600 250,071 +0.01(+6.67%)
Nov 25, 2020 0.1600 0.1600 0.1450 0.1500 163,715 -0.03(-16.67%)
Nov 24, 2020 0.1600 0.1800 0.1550 0.1800 108,500 +0.01(+5.88%)
Nov 23, 2020 0.1750 0.1750 0.1700 0.1700 40,170 -0.02(-10.53%)
Nov 20, 2020 0.1850 0.1900 0.1750 0.1900 33,166 +0.02(+8.57%)
Nov 19, 2020 0.1750 0.1850 0.1600 0.1750 76,714 -0.01(-5.41%)
Nov 18, 2020 0.1900 0.1900 0.1650 0.1850 118,500 +0.01(+2.78%)
Nov 17, 2020 0.1800 0.1800 0.1800 0.1800 12,857 +0.02(+12.50%)
Nov 16, 2020 0.1900 0.1900 0.1600 0.1600 19,193 -0.01(-5.88%)
Nov 13, 2020 0.1900 0.1900 0.1600 0.1700 41,999 +0.01(+3.03%)
Nov 12, 2020 0.1650 0.1650 0.1600 0.1650 40,500 -0.01(-5.71%)
Nov 11, 2020 0.1900 0.1900 0.1700 0.1750 64,000 -0.02(-7.89%)
Nov 10, 2020 0.1600 0.1900 0.1600 0.1900 83,015 +0.02(+8.57%)
Nov 09, 2020 0.1750 0.1750 0.1750 300 +0.00(+0.00%)
Nov 06, 2020 0.1750 0.1750 0.1750 0.1750 214 +0.00(+0.00%)
Nov 05, 2020 0.1700 0.1750 0.1600 0.1750 128,357 +0.00(+0.00%)
Nov 04, 2020 0.1700 0.1750 0.1600 0.1750 45,500 +0.01(+9.37%)
Nov 03, 2020 0.1700 0.1700 0.1600 0.1600 128,165 -0.01(-5.88%)
Nov 02, 2020 0.1700 0.1700 0.1700 0.1700 14,000 +0.03(+17.24%)
Oct 30, 2020 0.1600 0.1600 0.1450 0.1450 79,300 -0.02(-12.12%)
Oct 29, 2020 0.1650 0.1650 0.1650 0.1650 100 +0.00(+0.00%)
Oct 28, 2020 0.1900 0.1900 0.1600 0.1650 110,000 -0.02(-13.16%)
Oct 27, 2020 0.1900 0.1900 0.1850 0.1900 75,000 +0.00(+0.00%)
Oct 26, 2020 0.1900 0.1900 0.1900 0.1900 87,500 -0.01(-5.00%)
Oct 23, 2020 0.2000 0.2000 0.2000 0.2000 5,784 +0.00(+0.00%)
Oct 21, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Oct 20, 2020 0.1850 0.2100 0.1700 0.1850 106,059 +0.01(+2.78%)
Oct 19, 2020 0.1700 0.1800 0.1650 0.1800 70,942 -0.01(-2.70%)
Oct 16, 2020 0.1750 0.1850 0.1700 0.1850 20,500 +0.02(+12.12%)
Oct 14, 2020 0.1650 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Oct 13, 2020 0.1700 0.1700 0.1700 0.1700 49,064 -0.03(-15.00%)
Oct 08, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 07, 2020 0.1900 0.2100 0.1900 0.2000 392,162 +0.04(+25.00%)
Oct 06, 2020 0.1650 0.1750 0.1600 0.1600 68,210 -0.02(-11.11%)
Oct 05, 2020 0.2300 0.2300 0.1800 0.1800 44,000 +0.00(+0.00%)
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.