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: 10:20 AM EDT, May 1, 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 (%)
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.