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 +0.0050 (+11.11%)
Official Closing Price Updated: 3:47 PM EDT, Apr 25, 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 29, 2020 0.2400 0.2400 0.2100 0.2100 42,199 +0.01(+2.44%)
May 27, 2020 0.2050 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
May 26, 2020 0.2250 0.2250 0.1950 0.1950 171,209 -0.04(-18.75%)
May 22, 2020 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
May 21, 2020 0.2200 0.2200 0.2200 0.2200 100 +0.00(+0.00%)
May 20, 2020 0.2000 0.2200 0.1900 0.2200 21,890 +0.02(+10.00%)
May 19, 2020 0.1750 0.2800 0.1750 0.2000 39,542 +0.05(+33.33%)
May 15, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 14, 2020 0.1450 0.1450 0.1450 0.1450 1,098 -0.01(-6.45%)
May 13, 2020 0.1750 0.2000 0.1550 0.1550 15,247 -0.04(-18.42%)
May 12, 2020 0.1900 0.1900 0.1900 0.1900 3,165 -0.01(-5.00%)
May 11, 2020 0.1800 0.2000 0.1800 0.2000 4,660 +0.02(+8.11%)
May 08, 2020 0.1900 0.2100 0.1850 0.1850 153,455 +0.02(+15.62%)
May 07, 2020 0.1550 0.1600 0.1550 0.1600 42,635 +0.02(+10.34%)
May 05, 2020 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 04, 2020 0.1450 0.1450 0.1450 0.1450 500 -0.04(-19.44%)
May 01, 2020 0.1800 0.1800 0.1800 0.1800 4,427 +0.00(+0.00%)
Apr 30, 2020 0.1700 0.1800 0.1700 0.1800 13,800 +0.03(+20.00%)
Apr 28, 2020 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 27, 2020 0.1500 0.1500 0.1500 0.1500 90,897 +0.02(+20.00%)
Apr 24, 2020 0.1200 0.1250 0.1200 0.1250 63,070 +0.01(+8.70%)
Apr 23, 2020 0.1150 0.1150 0.1150 0.1150 2,856 -0.01(-11.54%)
Apr 22, 2020 0.1300 0.1300 0.1300 0.1300 49,530 -0.02(-13.33%)
Apr 21, 2020 0.1600 0.1600 0.1500 0.1500 28,000 -0.01(-6.25%)
Apr 20, 2020 0.1600 0.1600 0.1600 0.1600 906 +0.04(+28.00%)
Apr 17, 2020 0.1250 0.1250 0.1250 0.1250 397 +0.00(+0.00%)
Apr 15, 2020 0.1250 0.1250 0.1250 0.1250 0 -0.05(-26.47%)
Apr 14, 2020 0.1700 0.1700 0.1700 149 +0.00(+0.00%)
Apr 09, 2020 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Apr 08, 2020 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+3.70%)
Apr 07, 2020 0.1350 0.1350 0.1350 0.1350 800 -0.01(-3.57%)
Apr 06, 2020 0.1000 0.1600 0.1000 0.1400 23,905 +0.04(+40.00%)
Apr 03, 2020 0.1300 0.1300 0.1000 0.1000 19,941 -0.07(-39.39%)
Apr 02, 2020 0.1000 0.1650 0.1000 0.1650 21,786 +0.04(+32.00%)
Mar 31, 2020 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 30, 2020 0.1250 0.1250 0.1250 331 +0.00(+0.00%)
Mar 27, 2020 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+13.64%)
Mar 26, 2020 0.0850 0.1100 0.0850 0.1100 42,069 +0.01(+10.00%)
Mar 25, 2020 0.1000 0.1000 0.1000 0.1000 11,000 -0.04(-28.57%)
Mar 24, 2020 0.1400 0.1400 0.1400 0.1400 141 +0.00(+0.00%)
Mar 23, 2020 0.1400 0.1400 0.1400 0.1400 11,931 +0.02(+12.00%)
Mar 20, 2020 0.1250 0.1250 0.1250 40 +0.00(+0.00%)
Mar 19, 2020 0.1250 0.1250 0.1250 0.1250 284 +0.00(+0.00%)
Mar 18, 2020 0.1300 0.1300 0.1250 0.1250 1,101 +0.01(+13.64%)
Mar 17, 2020 0.2000 0.2000 0.1100 0.1100 2,142 -0.11(-50.00%)
Mar 16, 2020 0.2400 0.2400 0.2200 0.2200 1,750 +0.04(+22.22%)
Mar 13, 2020 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Mar 12, 2020 0.1800 0.1800 0.1200 0.1800 6,500 +0.05(+38.46%)
Mar 10, 2020 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 09, 2020 0.1600 0.1600 0.1300 0.1300 5,200 -0.05(-27.78%)
Mar 06, 2020 0.1900 0.1900 0.1800 0.1800 2,500 -0.02(-10.00%)
Mar 05, 2020 0.1600 0.2200 0.1600 0.2000 2,000 -0.02(-9.09%)
Mar 04, 2020 0.2200 0.2200 0.2200 0.2200 155 +0.00(+0.00%)
Mar 03, 2020 0.2200 0.2200 0.2200 0.2200 5,330 -0.01(-6.38%)
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.