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

(TSV: CCCM )

0.4100 UNCHANGED
Streaming Delayed Price Updated: 11:15 AM EDT, May 17, 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 31, 2021 0.1700 0.1800 0.1700 0.1800 862,300 +0.02(+12.50%)
May 28, 2021 0.1650 0.1650 0.1600 0.1600 603,000 -0.01(-3.03%)
May 27, 2021 0.1550 0.1700 0.1550 0.1650 873,430 +0.02(+10.00%)
May 26, 2021 0.1500 0.1600 0.1500 0.1500 769,970 +0.01(+7.14%)
May 25, 2021 0.1700 0.1700 0.1400 0.1400 888,353 -0.03(-20.00%)
May 21, 2021 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
May 20, 2021 0.1500 0.1600 0.1500 0.1600 642,312 +0.01(+6.67%)
May 19, 2021 0.1500 0.1500 0.1350 0.1500 1,081,200 +0.00(+0.00%)
May 18, 2021 0.1400 0.1500 0.1400 0.1500 315,900 +0.01(+7.14%)
May 17, 2021 0.1400 0.1450 0.1400 0.1400 408,000 +0.00(+0.00%)
May 14, 2021 0.1550 0.1550 0.1400 0.1400 428,500 +0.00(+0.00%)
May 13, 2021 0.1500 0.1500 0.1400 0.1400 148,000 -0.01(-6.67%)
May 12, 2021 0.1500 0.1500 0.1500 0.1500 145,000 -0.01(-6.25%)
May 11, 2021 0.1550 0.1600 0.1550 0.1600 184,500 +0.00(+0.00%)
May 10, 2021 0.1600 0.1600 0.1500 0.1600 385,500 +0.01(+3.23%)
May 07, 2021 0.1500 0.1600 0.1500 0.1550 981,950 +0.01(+3.33%)
May 06, 2021 0.1450 0.1550 0.1450 0.1500 484,967 +0.01(+7.14%)
May 05, 2021 0.1300 0.1400 0.1300 0.1400 360,700 +0.02(+12.00%)
May 04, 2021 0.1400 0.1400 0.1250 0.1250 1,476,583 -0.02(-13.79%)
May 03, 2021 0.1500 0.1500 0.1400 0.1450 775,000 -0.01(-3.33%)
Apr 30, 2021 0.1450 0.1550 0.1450 0.1500 668,948 +0.01(+3.45%)
Apr 29, 2021 0.1400 0.1500 0.1400 0.1450 540,166 +0.00(+3.57%)
Apr 28, 2021 0.1400 0.1450 0.1400 0.1400 307,500 -0.00(-3.45%)
Apr 27, 2021 0.1450 0.1450 0.1350 0.1450 390,400 +0.00(+0.00%)
Apr 26, 2021 0.1400 0.1450 0.1400 0.1450 60,000 -0.01(-3.33%)
Apr 23, 2021 0.1400 0.1500 0.1400 0.1500 184,000 +0.01(+7.14%)
Apr 22, 2021 0.1350 0.1400 0.1350 0.1400 114,118 +0.00(+0.00%)
Apr 21, 2021 0.1450 0.1450 0.1400 0.1400 66,764 -0.01(-6.67%)
Apr 20, 2021 0.1450 0.1550 0.1350 0.1500 1,249,596 -0.01(-3.23%)
Apr 19, 2021 0.1550 0.1550 0.1500 0.1550 481,781 +0.00(+0.00%)
Apr 16, 2021 0.1400 0.1550 0.1400 0.1550 688,500 +0.02(+14.81%)
Apr 15, 2021 0.1750 0.1750 0.1300 0.1350 1,426,000 -0.04(-25.00%)
Apr 14, 2021 0.1600 0.1800 0.1600 0.1800 218,100 +0.01(+5.88%)
Apr 13, 2021 0.1700 0.1700 0.1650 0.1700 141,200 -0.00(-2.86%)
Apr 12, 2021 0.1700 0.1800 0.1700 0.1750 284,500 +0.00(+2.94%)
Apr 09, 2021 0.1700 0.1700 0.1650 0.1700 32,500 +0.00(+0.00%)
Apr 07, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Apr 06, 2021 0.1800 0.1800 0.1750 0.1750 150,082 +0.00(+2.94%)
Apr 05, 2021 0.1750 0.1750 0.1700 0.1700 88,050 +0.00(+0.00%)
Apr 01, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 31, 2021 0.1700 0.1750 0.1700 0.1700 147,500 +0.01(+6.25%)
Mar 30, 2021 0.1700 0.1700 0.1600 0.1600 65,000 -0.01(-5.88%)
Mar 29, 2021 0.1800 0.1800 0.1700 0.1700 303,450 +0.00(+0.00%)
Mar 26, 2021 0.1600 0.1750 0.1500 0.1700 588,727 +0.02(+13.33%)
Mar 25, 2021 0.1550 0.1550 0.1450 0.1500 103,500 +0.00(+0.00%)
Mar 24, 2021 0.1350 0.1750 0.1350 0.1500 852,500 +0.02(+20.00%)
Mar 23, 2021 0.1350 0.1400 0.1250 0.1250 733,140 -0.01(-7.41%)
Mar 22, 2021 0.1450 0.1450 0.1350 0.1350 162,735 +0.01(+3.85%)
Mar 19, 2021 0.1600 0.1600 0.1300 0.1300 926,300 -0.02(-16.13%)
Mar 18, 2021 0.1650 0.1650 0.1550 0.1550 515,750 +0.00(+0.00%)
Mar 17, 2021 0.1600 0.1600 0.1550 0.1550 142,100 -0.01(-3.13%)
Mar 16, 2021 0.1550 0.1600 0.1550 0.1600 179,500 +0.01(+6.67%)
Mar 15, 2021 0.1500 0.1500 0.1450 0.1500 258,962 +0.00(+0.00%)
Mar 12, 2021 0.1500 0.1500 0.1450 0.1500 317,200 +0.00(+0.00%)
Mar 11, 2021 0.1450 0.1500 0.1450 0.1500 106,000 +0.01(+3.45%)
Mar 10, 2021 0.1500 0.1500 0.1450 0.1450 778,190 +0.00(+0.00%)
Mar 09, 2021 0.1500 0.1500 0.1450 0.1450 310,000 +0.00(+3.57%)
Mar 08, 2021 0.1400 0.1450 0.1400 0.1400 118,083 +0.00(+0.00%)
Mar 05, 2021 0.1500 0.1500 0.1400 0.1400 3,369,833 -0.00(-3.45%)
Mar 04, 2021 0.1650 0.1650 0.1400 0.1450 1,866,300 -0.02(-12.12%)
Mar 03, 2021 0.1650 0.1650 0.1650 0.1650 41,000 -0.01(-2.94%)
Mar 02, 2021 0.1700 0.1750 0.1600 0.1700 812,245 +0.01(+3.03%)
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.