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 -0.0100 (-15.38%)
Official Closing Price Updated: 3:33 PM EDT, Apr 15, 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 08, 2023 0.1300 0.1350 0.1300 0.1300 64,500 +0.00(+0.00%)
May 05, 2023 0.1300 0.1350 0.1300 0.1300 119,954 +0.00(+0.00%)
May 04, 2023 0.1300 0.1350 0.1300 0.1300 27,000 +0.00(+0.00%)
May 03, 2023 0.1350 0.1350 0.1100 0.1300 99,700 +0.00(+0.00%)
May 02, 2023 0.1350 0.1350 0.1250 0.1300 205,012 +0.00(+0.00%)
May 01, 2023 0.1400 0.1400 0.1300 0.1300 139,728 +0.00(+0.00%)
Apr 28, 2023 0.1450 0.1450 0.1300 0.1300 135,250 -0.01(-7.14%)
Apr 27, 2023 0.1400 0.1400 0.1400 0.1400 10,900 +0.00(+0.00%)
Apr 26, 2023 0.1450 0.1450 0.1400 0.1400 14,500 +0.00(+0.00%)
Apr 25, 2023 0.1300 0.1500 0.1300 0.1400 507,610 +0.02(+12.00%)
Apr 24, 2023 0.1350 0.1350 0.1250 0.1250 57,500 -0.01(-3.85%)
Apr 21, 2023 0.1300 0.1300 0.1250 0.1300 243,900 +0.00(+0.00%)
Apr 20, 2023 0.1350 0.1350 0.1250 0.1300 198,437 +0.00(+0.00%)
Apr 19, 2023 0.1400 0.1400 0.1250 0.1300 263,670 -0.01(-7.14%)
Apr 18, 2023 0.1550 0.1600 0.1300 0.1400 1,662,766 +0.00(+0.00%)
Apr 17, 2023 0.1400 0.1400 0.1300 0.1400 348,950 -0.01(-6.67%)
Apr 14, 2023 0.1350 0.1500 0.1350 0.1500 2,188,632 +0.01(+7.14%)
Apr 13, 2023 0.1400 0.1400 0.1300 0.1400 205,535 -0.00(-3.45%)
Apr 12, 2023 0.1350 0.1450 0.1350 0.1450 77,500 +0.00(+3.57%)
Apr 11, 2023 0.1400 0.1400 0.1400 0.1400 199,500 +0.00(+0.00%)
Apr 10, 2023 0.1400 0.1400 0.1350 0.1400 91,000 +0.01(+3.70%)
Apr 06, 2023 0.1350 0 -0.01(-3.57%)
Apr 05, 2023 0.1350 0.1450 0.1350 0.1400 87,204 +0.01(+3.70%)
Apr 04, 2023 0.1500 0.1500 0.1350 0.1350 137,000 -0.01(-6.90%)
Apr 03, 2023 0.1400 0.1500 0.1400 0.1450 106,223 +0.00(+0.00%)
Mar 31, 2023 0.1450 0.1450 0.1400 0.1450 156,000 -0.01(-6.45%)
Mar 30, 2023 0.1500 0.1550 0.1450 0.1550 164,100 +0.01(+3.33%)
Mar 29, 2023 0.1500 0.1550 0.1450 0.1500 363,500 +0.01(+3.45%)
Mar 28, 2023 0.1400 0.1450 0.1350 0.1450 177,219 +0.00(+3.57%)
Mar 27, 2023 0.1200 0.1400 0.1200 0.1400 163,300 +0.01(+7.69%)
Mar 24, 2023 0.1300 0.1300 0.1300 0.1300 31,000 -0.01(-3.70%)
Mar 23, 2023 0.1350 0.1350 0.1250 0.1350 309,000 +0.00(+0.00%)
Mar 22, 2023 0.1400 0.1400 0.1350 0.1350 80,400 -0.01(-6.90%)
Mar 21, 2023 0.1350 0.1500 0.1350 0.1450 142,237 +0.01(+11.54%)
Mar 20, 2023 0.1550 0.1550 0.1300 0.1300 193,000 -0.01(-7.14%)
Mar 17, 2023 0.1450 0.1550 0.1400 0.1400 178,147 +0.00(+0.00%)
Mar 16, 2023 0.1550 0.1550 0.1350 0.1400 140,350 -0.01(-6.67%)
Mar 15, 2023 0.1550 0.1700 0.1450 0.1500 369,525 +0.00(+0.00%)
Mar 14, 2023 0.1700 0.1700 0.1450 0.1500 238,800 -0.02(-9.09%)
Mar 13, 2023 0.1700 0.1900 0.1600 0.1650 118,512 -0.01(-2.94%)
Mar 10, 2023 0.1950 0.1950 0.1700 0.1700 86,950 -0.02(-10.53%)
Mar 09, 2023 0.1950 0.1950 0.1900 0.1900 19,500 -0.01(-5.00%)
Mar 08, 2023 0.1950 0.2000 0.1950 0.2000 41,000 +0.01(+2.56%)
Mar 07, 2023 0.1850 0.1950 0.1850 0.1950 51,004 +0.01(+5.41%)
Mar 06, 2023 0.2000 0.2000 0.1850 0.1850 71,605 -0.01(-5.13%)
Mar 03, 2023 0.1950 0.1950 0.1900 0.1950 88,000 +0.01(+2.63%)
Mar 02, 2023 0.2000 0.2100 0.1900 0.1900 147,010 -0.01(-5.00%)
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.