Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlyle Commodities Corp (CSE: CCC )

0.0500 -0.0100 (-16.67%)
Official Closing Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
May 31, 2021 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 28, 2021 0.1450 0.1450 0.1350 0.1350 39,668 +0.00(+0.00%)
May 27, 2021 0.1400 0.1450 0.1350 0.1350 42,500 +0.00(+0.00%)
May 26, 2021 0.1400 0.1400 0.1350 0.1350 48,684 -0.01(-6.90%)
May 25, 2021 0.1450 0.1500 0.1400 0.1450 183,924 +0.00(+3.57%)
May 21, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 20, 2021 0.1400 0.1400 0.1400 0.1400 13,000 +0.00(+0.00%)
May 19, 2021 0.1450 0.1500 0.1400 0.1400 165,180 -0.00(-3.45%)
May 18, 2021 0.1300 0.1450 0.1300 0.1450 129,575 +0.00(+3.57%)
May 17, 2021 0.1500 0.1500 0.1350 0.1400 125,722 -0.01(-6.67%)
May 14, 2021 0.1300 0.1500 0.1300 0.1500 38,700 +0.01(+11.11%)
May 13, 2021 0.1500 0.1500 0.1350 0.1350 88,391 -0.01(-6.90%)
May 12, 2021 0.1250 0.1650 0.1250 0.1450 190,900 +0.01(+11.54%)
May 11, 2021 0.1450 0.1750 0.1250 0.1300 778,999 -0.02(-16.13%)
May 10, 2021 0.1400 0.1550 0.1350 0.1550 137,022 +0.02(+19.23%)
May 07, 2021 0.1450 0.1500 0.1300 0.1300 154,700 -0.01(-10.34%)
May 06, 2021 0.1450 0.1450 0.1400 0.1450 126,472 +0.00(+3.57%)
May 05, 2021 0.1500 0.1500 0.1400 0.1400 80,146 -0.01(-6.67%)
May 04, 2021 0.1400 0.1700 0.1400 0.1500 222,150 +0.00(+0.00%)
Apr 30, 2021 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Apr 29, 2021 0.1450 0.1450 0.1250 0.1350 198,600 -0.01(-6.90%)
Apr 28, 2021 0.1600 0.1600 0.1450 0.1450 493,340 -0.01(-3.33%)
Apr 27, 2021 0.2000 0.2000 0.1500 0.1500 1,019,716 -0.05(-25.00%)
Apr 26, 2021 0.1950 0.2250 0.1950 0.2000 565,163 +0.02(+8.11%)
Apr 23, 2021 0.1950 0.2000 0.1850 0.1850 366,200 -0.01(-2.63%)
Apr 22, 2021 0.1900 0.2000 0.1700 0.1900 702,491 +0.00(+0.00%)
Apr 21, 2021 0.1450 0.1900 0.1300 0.1900 782,382 +0.05(+31.03%)
Apr 20, 2021 0.1600 0.1600 0.1400 0.1450 872,199 -0.02(-12.12%)
Apr 19, 2021 0.1450 0.1700 0.1450 0.1650 719,787 +0.02(+13.79%)
Apr 16, 2021 0.1700 0.1700 0.1450 0.1450 783,300 -0.03(-14.71%)
Apr 15, 2021 0.1500 0.2000 0.1400 0.1700 3,000,321 +0.03(+17.24%)
Apr 14, 2021 0.1150 0.1700 0.1150 0.1450 3,498,136 +0.03(+31.82%)
Apr 13, 2021 0.1200 0.1200 0.1100 0.1100 13,800 -0.02(-15.38%)
Apr 12, 2021 0.1150 0.1300 0.1150 0.1300 86,745 +0.03(+23.81%)
Apr 09, 2021 0.1300 0.1300 0.1000 0.1050 154,300 -0.03(-19.23%)
Apr 08, 2021 0.1000 0.1350 0.0950 0.1300 278,500 +0.03(+23.81%)
Apr 06, 2021 0.1050 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Apr 05, 2021 0.1000 0.1000 0.0950 0.0950 50,000 -0.01(-5.00%)
Apr 01, 2021 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 31, 2021 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+5.00%)
Mar 30, 2021 0.1050 0.1050 0.1000 0.1000 56,500 +0.00(+0.00%)
Mar 29, 2021 0.1050 0.1050 0.1000 0.1000 21,428 -0.01(-9.09%)
Mar 26, 2021 0.1100 0.1100 0.1100 0.1100 16,300 +0.00(+0.00%)
Mar 25, 2021 0.1100 0.1200 0.1100 0.1100 71,000 +0.01(+10.00%)
Mar 24, 2021 0.1050 0.1050 0.1000 0.1000 108,400 -0.01(-9.09%)
Mar 23, 2021 0.1050 0.1100 0.1050 0.1100 77,500 -0.01(-4.35%)
Mar 22, 2021 0.1050 0.1150 0.1050 0.1150 20,999 +0.01(+4.55%)
Mar 19, 2021 0.1150 0.1150 0.1050 0.1100 25,000 +0.01(+10.00%)
Mar 18, 2021 0.1050 0.1200 0.0950 0.1000 209,101 -0.00(-4.76%)
Mar 17, 2021 0.1100 0.1100 0.1050 0.1050 91,164 +0.00(+0.00%)
Mar 16, 2021 0.1050 0.1050 0.1050 0.1050 10,082 -0.01(-12.50%)
Mar 15, 2021 0.1100 0.1250 0.1100 0.1200 302,200 +0.02(+20.00%)
Mar 12, 2021 0.1100 0.1100 0.1000 0.1000 122,300 -0.02(-16.67%)
Mar 10, 2021 0.1200 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Mar 09, 2021 0.1050 0.1150 0.1000 0.1050 21,714 +0.01(+10.53%)
Mar 08, 2021 0.1050 0.1150 0.0950 0.0950 145,175 -0.01(-5.00%)
Mar 05, 2021 0.1000 0.1150 0.1000 0.1000 130,000 -0.01(-9.09%)
Mar 04, 2021 0.1200 0.1200 0.0850 0.1100 207,200 -0.01(-12.00%)
Mar 03, 2021 0.1250 0.1250 0.1200 0.1250 51,500 -0.01(-3.85%)
Mar 02, 2021 0.1300 0.1300 0.1200 0.1300 556,800 +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.