Skip to main content

Carlyle Commodities Corp (CSE: CCC )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.0400 0 +0.00(+0.00%)
Jun 13, 2024 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jun 12, 2024 0.0400 0.0400 0.0350 0.0400 77,000 +0.00(+0.00%)
Jun 11, 2024 0.0400 0.0400 0.0350 0.0400 261,000 +0.00(+0.00%)
Jun 10, 2024 0.0350 0.0400 0.0350 0.0400 70,000 +0.00(+14.29%)
Jun 07, 2024 0.0300 0.0350 0.0300 0.0350 230,000 +0.00(+0.00%)
Jun 06, 2024 0.0300 0.0350 0.0300 0.0350 214,400 +0.01(+16.67%)
Jun 05, 2024 0.0300 0.0400 0.0300 0.0300 147,000 +0.00(+0.00%)
Jun 04, 2024 0.0300 0.0300 0.0300 0.0300 6,700 -0.01(-14.29%)
Jun 03, 2024 0.0350 0.0350 0.0350 0.0350 78,000 +0.00(+0.00%)
May 31, 2024 0.0350 0.0350 0.0350 0.0350 61,000 +0.00(+0.00%)
May 30, 2024 0.0400 0.0400 0.0350 0.0350 16,500 +0.00(+0.00%)
May 29, 2024 0.0350 0.0400 0.0350 0.0350 35,000 +0.00(+0.00%)
May 28, 2024 0.0350 0.0350 0.0350 0.0350 21,000 +0.00(+0.00%)
May 27, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
May 24, 2024 0.0400 0.0400 0.0350 0.0350 35,000 -0.00(-12.50%)
May 23, 2024 0.0400 0.0400 0.0400 0.0400 75,000 -0.00(-11.11%)
May 22, 2024 0.0400 0.0450 0.0400 0.0450 225,000 +0.00(+12.50%)
May 21, 2024 0.0350 0.0400 0.0350 0.0400 159,000 +0.00(+0.00%)
May 17, 2024 0.0400 0 +0.00(+0.00%)
May 16, 2024 0.0450 0.0450 0.0400 0.0400 52,500 -0.00(-11.11%)
May 15, 2024 0.0450 0.0450 0.0400 0.0450 41,071 +0.00(+12.50%)
May 14, 2024 0.0400 0.0450 0.0400 0.0400 92,000 +0.00(+0.00%)
May 13, 2024 0.0500 0.0500 0.0400 0.0400 483,000 -0.01(-20.00%)
May 10, 2024 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
May 09, 2024 0.0450 0.0500 0.0450 0.0500 107,000 +0.01(+11.11%)
May 08, 2024 0.0500 0.0500 0.0400 0.0450 186,800 +0.00(+0.00%)
May 07, 2024 0.0500 0.0500 0.0450 0.0450 38,000 -0.01(-10.00%)
May 06, 2024 0.0500 0.0500 0.0450 0.0500 204,900 +0.00(+0.00%)
May 03, 2024 0.0450 0.0500 0.0450 0.0500 122,000 +0.01(+11.11%)
May 02, 2024 0.0500 0.0500 0.0450 0.0450 74,000 -0.01(-18.18%)
May 01, 2024 0.0550 0.0550 0.0550 0.0550 75,000 +0.00(+10.00%)
Apr 30, 2024 0.0500 0.0550 0.0500 0.0500 70,000 +0.00(+0.00%)
Apr 29, 2024 0.0550 0.0550 0.0500 0.0500 81,000 -0.00(-9.09%)
Apr 26, 2024 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Apr 25, 2024 0.0500 0.0500 0.0450 0.0500 108,500 +0.01(+11.11%)
Apr 24, 2024 0.0450 0.0500 0.0450 0.0450 60,500 -0.01(-10.00%)
Apr 23, 2024 0.0450 0.0500 0.0450 0.0500 218,000 +0.01(+11.11%)
Apr 22, 2024 0.0600 0.0600 0.0400 0.0450 699,000 -0.01(-10.00%)
Apr 19, 2024 0.0550 0.0550 0.0500 0.0500 178,000 +0.00(+0.00%)
Apr 18, 2024 0.0550 0.0600 0.0500 0.0500 132,000 -0.01(-16.67%)
Apr 17, 2024 0.0600 0.0650 0.0600 0.0600 74,135 +0.00(+9.09%)
Apr 16, 2024 0.0600 0.0600 0.0550 0.0550 17,850 +0.00(+0.00%)
Apr 15, 2024 0.0700 0.0700 0.0550 0.0550 126,370 -0.01(-15.38%)
Apr 12, 2024 0.0700 0.0700 0.0650 0.0650 15,000 +0.01(+18.18%)
Apr 11, 2024 0.0550 0.0600 0.0550 0.0550 162,001 +0.00(+0.00%)
Apr 10, 2024 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Apr 09, 2024 0.0600 0.0600 0.0550 0.0550 111,050 -0.01(-15.38%)
Apr 08, 2024 0.0650 0.0650 0.0650 0.0650 20,935 +0.00(+0.00%)
Apr 05, 2024 0.0550 0.0700 0.0500 0.0650 369,000 +0.01(+18.18%)
Apr 04, 2024 0.0500 0.0550 0.0500 0.0550 310,050 +0.00(+10.00%)
Apr 03, 2024 0.0500 0.0500 0.0450 0.0500 64,000 +0.00(+0.00%)
Apr 02, 2024 0.0500 0.0500 0.0450 0.0500 392,000 +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.