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%)
Official Closing Price Updated: 10:20 AM EDT, May 1, 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 (%)
Nov 30, 2020 0.1450 0.1600 0.1450 0.1600 48,600 +0.02(+10.34%)
Nov 27, 2020 0.1600 0.1600 0.1450 0.1450 49,000 -0.02(-9.38%)
Nov 26, 2020 0.1550 0.1800 0.1450 0.1600 250,071 +0.01(+6.67%)
Nov 25, 2020 0.1600 0.1600 0.1450 0.1500 163,715 -0.03(-16.67%)
Nov 24, 2020 0.1600 0.1800 0.1550 0.1800 108,500 +0.01(+5.88%)
Nov 23, 2020 0.1750 0.1750 0.1700 0.1700 40,170 -0.02(-10.53%)
Nov 20, 2020 0.1850 0.1900 0.1750 0.1900 33,166 +0.02(+8.57%)
Nov 19, 2020 0.1750 0.1850 0.1600 0.1750 76,714 -0.01(-5.41%)
Nov 18, 2020 0.1900 0.1900 0.1650 0.1850 118,500 +0.01(+2.78%)
Nov 17, 2020 0.1800 0.1800 0.1800 0.1800 12,857 +0.02(+12.50%)
Nov 16, 2020 0.1900 0.1900 0.1600 0.1600 19,193 -0.01(-5.88%)
Nov 13, 2020 0.1900 0.1900 0.1600 0.1700 41,999 +0.01(+3.03%)
Nov 12, 2020 0.1650 0.1650 0.1600 0.1650 40,500 -0.01(-5.71%)
Nov 11, 2020 0.1900 0.1900 0.1700 0.1750 64,000 -0.02(-7.89%)
Nov 10, 2020 0.1600 0.1900 0.1600 0.1900 83,015 +0.02(+8.57%)
Nov 09, 2020 0.1750 0.1750 0.1750 300 +0.00(+0.00%)
Nov 06, 2020 0.1750 0.1750 0.1750 0.1750 214 +0.00(+0.00%)
Nov 05, 2020 0.1700 0.1750 0.1600 0.1750 128,357 +0.00(+0.00%)
Nov 04, 2020 0.1700 0.1750 0.1600 0.1750 45,500 +0.01(+9.37%)
Nov 03, 2020 0.1700 0.1700 0.1600 0.1600 128,165 -0.01(-5.88%)
Nov 02, 2020 0.1700 0.1700 0.1700 0.1700 14,000 +0.03(+17.24%)
Oct 30, 2020 0.1600 0.1600 0.1450 0.1450 79,300 -0.02(-12.12%)
Oct 29, 2020 0.1650 0.1650 0.1650 0.1650 100 +0.00(+0.00%)
Oct 28, 2020 0.1900 0.1900 0.1600 0.1650 110,000 -0.02(-13.16%)
Oct 27, 2020 0.1900 0.1900 0.1850 0.1900 75,000 +0.00(+0.00%)
Oct 26, 2020 0.1900 0.1900 0.1900 0.1900 87,500 -0.01(-5.00%)
Oct 23, 2020 0.2000 0.2000 0.2000 0.2000 5,784 +0.00(+0.00%)
Oct 21, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Oct 20, 2020 0.1850 0.2100 0.1700 0.1850 106,059 +0.01(+2.78%)
Oct 19, 2020 0.1700 0.1800 0.1650 0.1800 70,942 -0.01(-2.70%)
Oct 16, 2020 0.1750 0.1850 0.1700 0.1850 20,500 +0.02(+12.12%)
Oct 14, 2020 0.1650 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Oct 13, 2020 0.1700 0.1700 0.1700 0.1700 49,064 -0.03(-15.00%)
Oct 08, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 07, 2020 0.1900 0.2100 0.1900 0.2000 392,162 +0.04(+25.00%)
Oct 06, 2020 0.1650 0.1750 0.1600 0.1600 68,210 -0.02(-11.11%)
Oct 05, 2020 0.2300 0.2300 0.1800 0.1800 44,000 +0.00(+0.00%)
Oct 01, 2020 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 30, 2020 0.1950 0.2150 0.1800 0.1800 32,000 -0.02(-7.69%)
Sep 29, 2020 0.2000 0.2000 0.1950 0.1950 27,427 -0.01(-4.88%)
Sep 28, 2020 0.2200 0.2300 0.2050 0.2050 22,500 -0.02(-6.82%)
Sep 25, 2020 0.2200 0.2200 0.2200 0.2200 6,500 +0.00(+0.00%)
Sep 24, 2020 0.2150 0.2200 0.2050 0.2200 11,090 +0.02(+7.32%)
Sep 23, 2020 0.2100 0.2100 0.2050 0.2050 15,486 +0.00(+0.00%)
Sep 22, 2020 0.1950 0.2200 0.1950 0.2050 167,520 +0.02(+13.89%)
Sep 21, 2020 0.1800 0.1800 0.1750 0.1800 97,500 +0.02(+16.13%)
Sep 18, 2020 0.1600 0.1600 0.1550 0.1550 82,100 -0.01(-3.13%)
Sep 17, 2020 0.1600 0.1700 0.1600 0.1600 34,215 -0.01(-5.88%)
Sep 16, 2020 0.1800 0.1800 0.1700 0.1700 37,900 -0.00(-2.86%)
Sep 15, 2020 0.1950 0.2000 0.1750 0.1750 212,650 -0.03(-12.50%)
Sep 14, 2020 0.2100 0.2100 0.2000 0.2000 68,060 +0.02(+8.11%)
Sep 11, 2020 0.1900 0.1900 0.1850 0.1850 26,714 +0.00(+0.00%)
Sep 10, 2020 0.2100 0.2100 0.1850 0.1850 33,513 -0.02(-11.90%)
Sep 09, 2020 0.2050 0.2300 0.2000 0.2100 216,026 +0.00(+0.00%)
Sep 08, 2020 0.2100 0.2100 0.2100 0.2100 100 +0.03(+16.67%)
Sep 04, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 03, 2020 0.1800 0.1800 0.1800 0.1800 20,274 +0.00(+0.00%)
Sep 02, 2020 0.2150 0.2150 0.1750 0.1800 135,783 -0.04(-16.28%)
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.