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 (%)
Apr 30, 2020 0.1812 0.1812 0.1257 0.1418 13,458 +0.02(+18.17%)
Apr 29, 2020 0.1200 0.1200 0.1200 28 +0.00(+0.00%)
Apr 27, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 23, 2020 0.1200 0.1200 0.1200 0 +0.04(+42.52%)
Apr 22, 2020 0.0842 0.0842 0.0842 30 +0.00(+0.00%)
Apr 20, 2020 0.0842 0.0842 0.0842 0 +0.00(+0.00%)
Apr 17, 2020 0.0790 0.0842 0.0790 0.0842 2,600 +0.00(+2.06%)
Apr 14, 2020 0.0825 0.0825 0.0825 0 +0.00(+0.00%)
Apr 13, 2020 0.1200 0.1200 0.0825 0.0825 4,072 +0.00(+0.00%)
Apr 09, 2020 0.0825 0.0825 0.0825 0.0825 200 -0.02(-17.50%)
Apr 07, 2020 0.1000 0.1000 0.1000 0 -0.00(-2.63%)
Apr 06, 2020 0.0682 0.1169 0.0682 0.1027 27,530 +0.03(+50.59%)
Apr 03, 2020 0.0682 0.0870 0.0682 0.0682 14,500 -0.05(-40.85%)
Apr 02, 2020 0.0758 0.1153 0.0702 0.1153 24,289 -0.00(-3.92%)
Apr 01, 2020 0.1115 0.1200 0.1115 0.1200 6,000 -0.02(-14.47%)
Mar 31, 2020 0.0506 0.1458 0.0350 0.1403 15,490 +0.06(+75.38%)
Mar 30, 2020 0.0800 0.0800 0.0800 0.0800 173 -0.00(-2.56%)
Mar 27, 2020 0.0927 0.1241 0.0821 0.0821 2,300 -0.01(-7.02%)
Mar 26, 2020 0.0883 0.0883 0.0660 0.0883 10,200 +0.02(+33.38%)
Mar 24, 2020 0.0662 0.0662 0.0662 0 +0.00(+1.22%)
Mar 23, 2020 0.0935 0.0935 0.0619 0.0654 20,857 -0.02(-23.06%)
Mar 20, 2020 0.0800 0.0850 0.0636 0.0850 1,500 +0.01(+13.79%)
Mar 18, 2020 0.0747 0.0747 0.0747 0 -0.03(-25.30%)
Mar 17, 2020 0.1416 0.1597 0.1000 0.1000 1,290 -0.04(-29.28%)
Mar 16, 2020 0.1277 0.1614 0.1277 0.1414 2,094 +0.01(+6.24%)
Mar 13, 2020 0.1355 0.2000 0.1331 0.1331 6,200 -0.00(-0.67%)
Mar 12, 2020 0.1340 0.1340 0.1340 0.1340 1,000 +0.01(+10.74%)
Mar 10, 2020 0.1210 0.1210 0.1210 0 -0.02(-15.03%)
Mar 09, 2020 0.1126 0.1453 0.0924 0.1424 10,468 +0.01(+7.80%)
Mar 06, 2020 0.1367 0.1385 0.1138 0.1321 3,000 -0.01(-7.30%)
Mar 05, 2020 0.1144 0.1425 0.1144 0.1425 1,821 -0.01(-5.00%)
Mar 04, 2020 0.1404 0.1500 0.1400 0.1500 439 -0.02(-10.98%)
Mar 03, 2020 0.2425 0.2425 0.1685 0.1685 830 -0.01(-4.86%)
Mar 02, 2020 0.1833 0.1919 0.1739 0.1771 9,335 +0.02(+14.26%)
Feb 28, 2020 0.1027 0.1550 0.1027 0.1550 25,300 -0.01(-3.13%)
Feb 27, 2020 0.1233 0.1928 0.1233 0.1600 5,820 +0.01(+3.23%)
Feb 26, 2020 0.1600 0.1600 0.1523 0.1550 20,165 +0.00(+1.71%)
Feb 25, 2020 0.1882 0.1882 0.1505 0.1524 27,664 +0.01(+7.78%)
Feb 24, 2020 0.1917 0.2258 0.1200 0.1414 21,748 -0.07(-32.02%)
Feb 21, 2020 0.2245 0.2245 0.1261 0.2080 4,000 +0.01(+4.73%)
Feb 20, 2020 0.0800 0.2075 0.0709 0.1986 26,322 +0.12(+148.25%)
Feb 19, 2020 0.0800 0.0800 0.0800 0.0800 2,857 -0.52(-86.67%)
Feb 18, 2020 0.0433 0.9900 0.0433 0.6000 13,896 +0.58(+2900.00%)
Feb 14, 2020 0.0189 0.0246 0.0180 0.0200 19,800 -0.00(-6.10%)
Feb 13, 2020 0.0202 0.0245 0.0202 0.0213 29,500 +0.00(+6.50%)
Feb 12, 2020 0.0207 0.0313 0.0195 0.0200 49,976 -0.01(-23.08%)
Feb 11, 2020 0.0268 0.0270 0.0218 0.0260 8,424 +0.00(+8.33%)
Feb 10, 2020 0.0245 0.0245 0.0195 0.0240 23,000 +0.00(+9.09%)
Feb 07, 2020 0.0246 0.0246 0.0220 0.0220 3,100 -0.00(-6.38%)
Feb 06, 2020 0.0195 0.0246 0.0195 0.0235 10,000 +0.00(+9.81%)
Feb 05, 2020 0.0214 0.0214 0.0214 0.0214 1,400 -0.00(-2.73%)
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.