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

Carlyle Commodities Corp (OP: DLRYF )

0.1109 UNCHANGED
Last Price Updated: 3:55 PM EDT, Mar 14, 2023 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 (%)
Aug 31, 2020 0.2100 0.2100 0.1873 0.1899 20,000 -0.00(-0.16%)
Aug 28, 2020 0.1700 0.1902 0.1700 0.1902 22,000 +0.02(+14.72%)
Aug 26, 2020 0.1658 0.1658 0.1658 0 -0.02(-11.62%)
Aug 25, 2020 0.1876 0.1876 0.1876 0.1876 8,500 -0.01(-6.20%)
Aug 21, 2020 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Aug 20, 2020 0.1898 0.1950 0.1898 0.1950 1,600 -0.04(-15.84%)
Aug 19, 2020 0.2244 0.2317 0.2244 0.2317 2,366 -0.03(-12.53%)
Aug 17, 2020 0.2649 0.2649 0.2649 0 +0.03(+14.13%)
Aug 14, 2020 0.2570 0.2570 0.2321 0.2321 24,700 -0.02(-9.37%)
Aug 13, 2020 0.2561 0.2561 0.2561 0.2561 142 -0.00(-1.50%)
Aug 12, 2020 0.2800 0.2800 0.2600 0.2600 16,200 -0.02(-6.71%)
Aug 11, 2020 0.2949 0.2949 0.2787 0.2787 1,329 +0.00(+0.87%)
Aug 10, 2020 0.2856 0.2856 0.2763 0.2763 2,700 -0.02(-6.69%)
Aug 07, 2020 0.2961 0.2961 0.2961 0.2961 17,500 +0.02(+8.22%)
Aug 06, 2020 0.2736 0.2736 0.2736 54 +0.00(+0.00%)
Aug 05, 2020 0.2899 0.2995 0.2736 0.2736 18,278 -0.01(-4.03%)
Aug 04, 2020 0.2851 0.2900 0.2851 0.2851 14,285 +0.02(+6.38%)
Jul 30, 2020 0.2680 0.2680 0.2680 0 -0.02(-6.20%)
Jul 29, 2020 0.2956 0.2956 0.2840 0.2857 31,320 -0.01(-2.86%)
Jul 28, 2020 0.2750 0.2941 0.2750 0.2941 51,055 +0.05(+20.78%)
Jul 27, 2020 0.2501 0.2652 0.2378 0.2435 20,360 -0.02(-7.83%)
Jul 24, 2020 0.2777 0.2777 0.2642 0.2642 3,300 -0.02(-5.68%)
Jul 23, 2020 0.2801 0.2801 0.2801 0.2801 1,000 +0.01(+3.93%)
Jul 22, 2020 0.2695 0.2695 0.2695 0.2695 192 -0.02(-7.58%)
Jul 21, 2020 0.2801 0.2921 0.2801 0.2916 18,500 +0.01(+4.14%)
Jul 20, 2020 0.2800 0.2800 0.2800 0.2800 19,555 -0.04(-12.75%)
Jul 17, 2020 0.3262 0.3262 0.3209 0.3209 2,800 +0.04(+13.63%)
Jul 16, 2020 0.2997 0.2997 0.2714 0.2824 11,742 -0.01(-4.17%)
Jul 15, 2020 0.2715 0.3204 0.2715 0.2947 26,529 +0.07(+32.21%)
Jul 13, 2020 0.2229 0.2229 0.2229 0 +0.09(+62.58%)
Jul 09, 2020 0.1371 0.1371 0.1371 0 +0.01(+4.26%)
Jul 08, 2020 0.1329 0.1758 0.1315 0.1315 17,314 -0.03(-18.32%)
Jul 02, 2020 0.1610 0.1610 0.1610 0 +0.00(+0.63%)
Jul 01, 2020 0.1320 0.1320 0.1600 1,670 +0.03(+21.21%)
Jun 30, 2020 0.1320 0.1320 0.1320 0.1320 1,000 +0.00(+0.38%)
Jun 29, 2020 0.1212 0.1316 0.1212 0.1315 3,714 +0.00(+2.81%)
Jun 25, 2020 0.1279 0.1279 0.1279 0 -0.01(-8.32%)
Jun 24, 2020 0.1475 0.1475 0.1379 0.1395 4,150 +0.01(+6.73%)
Jun 19, 2020 0.1307 0.1307 0.1307 0 +0.00(+0.00%)
Jun 18, 2020 0.1307 0.1307 0.1307 20 +0.00(+0.00%)
Jun 15, 2020 0.1307 0.1307 0.1307 0 -0.00(-2.39%)
Jun 12, 2020 0.1339 0.1339 0.1339 0.1339 400 -0.02(-13.78%)
Jun 11, 2020 0.1561 0.1880 0.1553 0.1553 13,590 +0.06(+71.79%)
Jun 09, 2020 0.0904 0.0904 0.0904 0 +0.00(+0.00%)
Jun 08, 2020 0.0904 0.0904 0.0904 0.0904 4,298 -0.06(-39.53%)
Jun 05, 2020 0.1455 0.1495 0.1455 0.1495 3,400 +0.04(+34.68%)
Jun 04, 2020 0.1110 0.1110 0.1110 0.1110 6,516 -0.08(-41.52%)
Jun 03, 2020 0.2200 0.2200 0.1898 0.1898 6,516 +0.05(+31.90%)
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.