Skip to main content

Carlyle Commodities Corp (CSE: CCC )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.