Skip to main content

Carlyle Commodities Corp (CSE: CCC )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.1700 0.1700 0.1650 0.1650 50,000 +0.01(+3.13%)
Sep 29, 2022 0.1900 0.1900 0.1600 0.1600 167,042 -0.04(-17.95%)
Sep 28, 2022 0.2100 0.2100 0.1950 0.1950 200,000 -0.02(-11.36%)
Sep 27, 2022 0.2500 0.2500 0.2200 0.2200 55,038 -0.06(-21.43%)
Sep 26, 2022 0.3000 0.3000 0.2800 0.2800 44,550 -0.02(-6.67%)
Sep 22, 2022 0.3000 0.3000 0 +0.07(+30.43%)
Sep 20, 2022 0.2300 0.2300 300 +0.01(+4.55%)
Sep 19, 2022 0.1950 0.2200 0.1950 0.2200 10,000 +0.02(+12.82%)
Sep 16, 2022 0.2400 0.2400 0.1950 0.1950 25,390 -0.04(-15.22%)
Sep 15, 2022 0.2350 0.2350 0.2300 0.2300 11,501 -0.02(-8.00%)
Sep 14, 2022 0.2500 0.2500 0.2500 0.2500 5,000 +0.02(+8.70%)
Sep 12, 2022 0.2300 0.2300 109 +0.05(+24.32%)
Sep 08, 2022 0.1850 0.1850 100 +0.15(+516.67%)
Sep 02, 2022 0.0300 13 +0.00(+20.00%)
Sep 01, 2022 0.0400 0.0400 0.0250 0.0250 219,000 -0.01(-28.57%)
Aug 31, 2022 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Aug 30, 2022 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Aug 26, 2022 0.0350 500 +0.00(+0.00%)
Aug 24, 2022 0.0350 0.0350 421 +0.00(+0.00%)
Aug 19, 2022 0.0350 0 +0.01(+16.67%)
Aug 17, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Aug 15, 2022 0.0300 0.0300 0 +0.00(+20.00%)
Aug 12, 2022 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Aug 10, 2022 0.0250 0.0250 0 +0.00(+0.00%)
Aug 09, 2022 0.0250 0.0250 0.0230 0.0250 224,500 -0.00(-16.67%)
Aug 08, 2022 0.0300 0.0300 0.0300 0.0300 593,000 +0.00(+0.00%)
Aug 05, 2022 0.0350 0.0350 0.0300 0.0300 24,800 -0.01(-14.29%)
Aug 03, 2022 0.0350 0.0350 0 -0.00(-12.50%)
Jul 29, 2022 0.0400 1 +0.00(+14.29%)
Jul 28, 2022 0.0400 0.0400 0.0350 0.0350 57,700 +0.00(+0.00%)
Jul 26, 2022 0.0350 0.0350 725 +0.00(+0.00%)
Jul 25, 2022 0.0400 0.0400 0.0350 0.0350 324,800 -0.01(-22.22%)
Jul 22, 2022 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Jul 21, 2022 0.0450 0.0550 0.0400 0.0450 343,500 +0.00(+0.00%)
Jul 20, 2022 0.0500 0.0500 0.0400 0.0450 268,100 +0.00(+0.00%)
Jul 19, 2022 0.0500 0.0500 0.0450 0.0450 102,575 +0.00(+0.00%)
Jul 18, 2022 0.0450 0.0500 0.0400 0.0450 543,106 +0.00(+12.50%)
Jul 13, 2022 0.0400 0.0400 0 +0.00(+0.00%)
Jul 12, 2022 0.0500 0.0550 0.0400 0.0400 376,850 -0.00(-11.11%)
Jul 11, 2022 0.0400 0.0500 0.0400 0.0450 80,015 +0.00(+0.00%)
Jul 08, 2022 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+12.50%)
Jul 07, 2022 0.0400 0.0450 0.0400 0.0400 101,003 -0.00(-11.11%)
Jul 06, 2022 0.0450 0.0450 0.0450 0.0450 3,500 +0.00(+12.50%)
Jul 05, 2022 0.0350 0.0450 0.0150 0.0400 628,815 +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.