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

Carlyle Commodities Corp (CSE: CCC )

0.0550 +0.0050 (+10.00%)
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 26, 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 (%)
Sep 29, 2023 0.1800 0.2000 0.1800 0.1850 502,300 +0.01(+2.78%)
Sep 28, 2023 0.1750 0.1950 0.1750 0.1800 412,500 +0.01(+2.86%)
Sep 27, 2023 0.1700 0.1800 0.1700 0.1750 574,456 +0.00(+0.00%)
Sep 26, 2023 0.1650 0.1750 0.1600 0.1750 387,300 +0.00(+0.00%)
Sep 25, 2023 0.1750 0.1800 0.1750 0.1750 214,280 +0.00(+2.94%)
Sep 22, 2023 0.1600 0.1700 0.1500 0.1700 561,144 +0.01(+6.25%)
Sep 21, 2023 0.1450 0.1700 0.1450 0.1600 1,044,325 +0.02(+14.29%)
Sep 20, 2023 0.1300 0.1500 0.1300 0.1400 919,350 +0.01(+7.69%)
Sep 19, 2023 0.1300 0.1350 0.1300 0.1300 179,800 +0.00(+0.00%)
Sep 18, 2023 0.1200 0.1300 0.1200 0.1300 237,000 +0.01(+8.33%)
Sep 15, 2023 0.1250 0.1250 0.1200 0.1200 141,569 +0.00(+0.00%)
Sep 14, 2023 0.1200 0.1250 0.1200 0.1200 102,247 +0.00(+0.00%)
Sep 13, 2023 0.1250 0.1250 0.1200 0.1200 151,050 -0.01(-4.00%)
Sep 12, 2023 0.1200 0.1250 0.1100 0.1250 467,205 +0.01(+13.64%)
Sep 11, 2023 0.1200 0.1200 0.1100 0.1100 149,500 -0.01(-12.00%)
Sep 08, 2023 0.1100 0.1250 0.1100 0.1250 126,700 +0.01(+13.64%)
Sep 07, 2023 0.1200 0.1200 0.1100 0.1100 199,300 -0.01(-8.33%)
Sep 06, 2023 0.1300 0.1300 0.1150 0.1200 179,400 +0.00(+0.00%)
Sep 05, 2023 0.1250 0.1350 0.1200 0.1200 185,000 -0.01(-4.00%)
Sep 01, 2023 0.1250 0 +0.01(+8.70%)
Aug 31, 2023 0.1300 0.1300 0.1100 0.1150 172,652 -0.01(-11.54%)
Aug 30, 2023 0.1300 0.1350 0.1250 0.1300 611,512 +0.01(+4.00%)
Aug 29, 2023 0.1250 0.1250 0.1150 0.1250 446,000 +0.01(+8.70%)
Aug 28, 2023 0.1100 0.1150 0.1100 0.1150 40,500 +0.01(+9.52%)
Aug 25, 2023 0.1050 0.1050 0.1000 0.1050 356,160 +0.00(+5.00%)
Aug 24, 2023 0.1000 0.1050 0.0950 0.1000 402,000 +0.00(+0.00%)
Aug 23, 2023 0.1100 0.1200 0.1000 0.1000 756,620 -0.01(-9.09%)
Aug 22, 2023 0.1000 0.1100 0.1000 0.1100 290,695 +0.01(+10.00%)
Aug 21, 2023 0.1000 0.1000 0.0950 0.1000 174,000 +0.00(+0.00%)
Aug 18, 2023 0.0850 0.1000 0.0850 0.1000 254,000 +0.01(+17.65%)
Aug 17, 2023 0.0850 0.0850 0.0850 0.0850 17,718 +0.00(+0.00%)
Aug 16, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Aug 15, 2023 0.0950 0.1000 0.0850 0.0850 82,000 -0.01(-15.00%)
Aug 14, 2023 0.1000 0.1000 0.0850 0.1000 175,015 +0.01(+11.11%)
Aug 11, 2023 0.0950 0.0950 0.0900 0.0900 18,300 +0.00(+0.00%)
Aug 10, 2023 0.0950 0.0950 0.0900 0.0900 78,071 -0.01(-5.26%)
Aug 09, 2023 0.1000 0.1000 0.0900 0.0950 17,000 +0.00(+0.00%)
Aug 08, 2023 0.1000 0.1000 0.0900 0.0950 132,595 -0.01(-9.52%)
Aug 04, 2023 0.1050 0 +0.00(+0.00%)
Aug 03, 2023 0.0950 0.1050 0.0900 0.1050 131,520 +0.01(+10.53%)
Aug 02, 2023 0.1000 0.1000 0.0950 0.0950 11,000 +0.00(+0.00%)
Aug 01, 2023 0.0900 0.1000 0.0900 0.0950 113,500 +0.01(+5.56%)
Jul 31, 2023 0.0850 0.0900 0.0850 0.0900 27,000 +0.00(+5.88%)
Jul 28, 2023 0.0850 0.0900 0.0850 0.0850 19,490 -0.00(-5.56%)
Jul 27, 2023 0.0900 0.0900 0.0900 0.0900 96,830 +0.00(+5.88%)
Jul 26, 2023 0.0850 0.0850 0.0850 0.0850 33,000 -0.00(-5.56%)
Jul 25, 2023 0.0900 0.0900 0.0850 0.0900 57,950 +0.00(+0.00%)
Jul 24, 2023 0.0900 0.0900 0.0900 0.0900 253,000 +0.00(+0.00%)
Jul 21, 2023 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Jul 20, 2023 0.0950 0.0950 0.0800 0.0900 139,762 +0.00(+0.00%)
Jul 19, 2023 0.0900 0.0950 0.0900 0.0900 71,000 -0.01(-5.26%)
Jul 18, 2023 0.0900 0.0950 0.0900 0.0950 28,000 +0.01(+5.56%)
Jul 17, 2023 0.0950 0.0950 0.0900 0.0900 17,900 +0.00(+0.00%)
Jul 14, 2023 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Jul 13, 2023 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
Jul 12, 2023 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Jul 11, 2023 0.0950 0.0950 0.0800 0.0900 297,188 -0.01(-5.26%)
Jul 10, 2023 0.0900 0.0950 0.0900 0.0950 31,874 +0.01(+5.56%)
Jul 07, 2023 0.0900 0.0900 0.0900 0.0900 33,950 +0.00(+0.00%)
Jul 06, 2023 0.0950 0.0950 0.0900 0.0900 5,505 +0.00(+0.00%)
Jul 05, 2023 0.0950 0.0950 0.0900 0.0900 134,000 +0.00(+0.00%)
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.