Skip to main content

Carlyle Commodities Corp (CSE: CCC )

0.0450 UNCHANGED
Official Closing Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.0900 0 -0.01(-5.26%)
Jun 29, 2023 0.0950 0.0950 0.0950 0.0950 5,650 +0.00(+0.00%)
Jun 28, 2023 0.0900 0.0950 0.0900 0.0950 21,000 +0.01(+5.56%)
Jun 27, 2023 0.1000 0.1000 0.0900 0.0900 124,000 -0.01(-5.26%)
Jun 26, 2023 0.1000 0.1050 0.0850 0.0950 500,940 -0.01(-5.00%)
Jun 23, 2023 0.1000 0.1100 0.0950 0.1000 101,729 +0.00(+0.00%)
Jun 22, 2023 0.1000 0.1050 0.1000 0.1000 21,020 +0.01(+5.26%)
Jun 21, 2023 0.0950 0.1100 0.0900 0.0950 164,626 -0.01(-5.00%)
Jun 20, 2023 0.1000 0.1150 0.1000 0.1000 38,863 -0.02(-16.67%)
Jun 19, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Jun 16, 2023 0.1000 0.1300 0.1000 0.1100 541,400 +0.01(+10.00%)
Jun 15, 2023 0.1050 0.1050 0.1000 0.1000 8,246 +0.00(+0.00%)
Jun 14, 2023 0.0900 0.1000 0.0900 0.1000 66,000 +0.01(+11.11%)
Jun 13, 2023 0.0950 0.0950 0.0900 0.0900 71,000 +0.00(+0.00%)
Jun 12, 2023 0.1000 0.1000 0.0900 0.0900 151,005 -0.01(-5.26%)
Jun 09, 2023 0.0950 0.1000 0.0950 0.0950 35,100 +0.01(+5.56%)
Jun 08, 2023 0.1000 0.1050 0.0900 0.0900 84,900 -0.01(-5.26%)
Jun 07, 2023 0.1000 0.1000 0.0950 0.0950 108,000 -0.01(-9.52%)
Jun 06, 2023 0.0950 0.1050 0.0950 0.1050 40,000 +0.01(+10.53%)
Jun 05, 2023 0.1000 0.1000 0.0950 0.0950 205,500 -0.01(-5.00%)
Jun 02, 2023 0.1000 0.1000 0.1000 0.1000 206,000 +0.00(+0.00%)
Jun 01, 2023 0.0900 0.1000 0.0900 0.1000 32,600 +0.01(+11.11%)
May 31, 2023 0.1000 0.1000 0.0900 0.0900 46,000 -0.01(-10.00%)
May 30, 2023 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+11.11%)
May 29, 2023 0.0950 0.0950 0.0900 0.0900 69,000 -0.01(-10.00%)
May 26, 2023 0.1000 0.1000 0.0950 0.1000 181,000 +0.00(+0.00%)
May 25, 2023 0.0950 0.1000 0.0950 0.1000 28,206 -0.00(-4.76%)
May 24, 2023 0.1050 0.1050 0.0950 0.1050 244,533 +0.00(+5.00%)
May 23, 2023 0.1150 0.1150 0.1000 0.1000 137,450 -0.01(-9.09%)
May 19, 2023 0.1100 0 -0.01(-4.35%)
May 18, 2023 0.1250 0.1250 0.1150 0.1150 37,000 +0.00(+0.00%)
May 17, 2023 0.1200 0.1200 0.1150 0.1150 46,500 -0.01(-8.00%)
May 16, 2023 0.1200 0.1250 0.1200 0.1250 224,550 +0.01(+8.70%)
May 15, 2023 0.1300 0.1300 0.1150 0.1150 149,422 -0.01(-8.00%)
May 12, 2023 0.1300 0.1300 0.1200 0.1250 505,143 +0.00(+0.00%)
May 11, 2023 0.1350 0.1350 0.1250 0.1250 112,600 +0.00(+0.00%)
May 10, 2023 0.1350 0.1350 0.1250 0.1250 56,007 +0.00(+0.00%)
May 09, 2023 0.1350 0.1350 0.1250 0.1250 155,614 -0.01(-3.85%)
May 08, 2023 0.1300 0.1350 0.1300 0.1300 64,500 +0.00(+0.00%)
May 05, 2023 0.1300 0.1350 0.1300 0.1300 119,954 +0.00(+0.00%)
May 04, 2023 0.1300 0.1350 0.1300 0.1300 27,000 +0.00(+0.00%)
May 03, 2023 0.1350 0.1350 0.1100 0.1300 99,700 +0.00(+0.00%)
May 02, 2023 0.1350 0.1350 0.1250 0.1300 205,012 +0.00(+0.00%)
May 01, 2023 0.1400 0.1400 0.1300 0.1300 139,728 +0.00(+0.00%)
Apr 28, 2023 0.1450 0.1450 0.1300 0.1300 135,250 -0.01(-7.14%)
Apr 27, 2023 0.1400 0.1400 0.1400 0.1400 10,900 +0.00(+0.00%)
Apr 26, 2023 0.1450 0.1450 0.1400 0.1400 14,500 +0.00(+0.00%)
Apr 25, 2023 0.1300 0.1500 0.1300 0.1400 507,610 +0.02(+12.00%)
Apr 24, 2023 0.1350 0.1350 0.1250 0.1250 57,500 -0.01(-3.85%)
Apr 21, 2023 0.1300 0.1300 0.1250 0.1300 243,900 +0.00(+0.00%)
Apr 20, 2023 0.1350 0.1350 0.1250 0.1300 198,437 +0.00(+0.00%)
Apr 19, 2023 0.1400 0.1400 0.1250 0.1300 263,670 -0.01(-7.14%)
Apr 18, 2023 0.1550 0.1600 0.1300 0.1400 1,662,766 +0.00(+0.00%)
Apr 17, 2023 0.1400 0.1400 0.1300 0.1400 348,950 -0.01(-6.67%)
Apr 14, 2023 0.1350 0.1500 0.1350 0.1500 2,188,632 +0.01(+7.14%)
Apr 13, 2023 0.1400 0.1400 0.1300 0.1400 205,535 -0.00(-3.45%)
Apr 12, 2023 0.1350 0.1450 0.1350 0.1450 77,500 +0.00(+3.57%)
Apr 11, 2023 0.1400 0.1400 0.1400 0.1400 199,500 +0.00(+0.00%)
Apr 10, 2023 0.1400 0.1400 0.1350 0.1400 91,000 +0.01(+3.70%)
Apr 06, 2023 0.1350 0 -0.01(-3.57%)
Apr 05, 2023 0.1350 0.1450 0.1350 0.1400 87,204 +0.01(+3.70%)
Apr 04, 2023 0.1500 0.1500 0.1350 0.1350 137,000 -0.01(-6.90%)
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.