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 (%)
Sep 30, 2020 0.1484 0.1634 0.1484 0.1634 10,000 +0.01(+5.22%)
Sep 28, 2020 0.1553 0.1553 0.1553 0 -0.01(-8.59%)
Sep 24, 2020 0.1699 0.1699 0.1699 0 -0.01(-2.91%)
Sep 23, 2020 0.1750 0.1750 0.1750 22 +0.00(+0.00%)
Sep 22, 2020 0.1515 0.1750 0.1515 0.1750 26,500 +0.04(+27.46%)
Sep 21, 2020 0.1399 0.1399 0.1373 0.1373 27,000 -0.00(-1.93%)
Sep 16, 2020 0.1400 0.1400 0.1400 0 -0.01(-5.60%)
Sep 15, 2020 0.1700 0.1700 0.1405 0.1483 9,735 -0.02(-12.71%)
Sep 09, 2020 0.1699 0.1699 0.1699 0 +0.01(+4.17%)
Sep 08, 2020 0.1631 0.1631 0.1631 0.1631 3,000 +0.01(+6.25%)
Sep 04, 2020 0.1535 0.1535 0.1535 50 +0.00(+0.00%)
Sep 03, 2020 0.1395 0.1535 0.1395 0.1535 19,142 +0.01(+9.64%)
Sep 02, 2020 0.1400 0.1400 0.1400 0.1400 8,000 -0.06(-28.39%)
Sep 01, 2020 0.1955 0.1955 0.1955 0.1955 2,060 +0.01(+2.95%)
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%)
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.