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

Carlyle Commodities Corp (CSE: CCC )

0.0500 -0.0100 (-16.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 0.1200 0 -0.01(-4.00%)
Dec 28, 2023 0.1100 0.1250 0.1100 0.1250 14,000 +0.01(+13.64%)
Dec 27, 2023 0.1200 0.1200 0.1050 0.1100 138,500 -0.01(-4.35%)
Dec 22, 2023 0.1150 0 +0.01(+4.55%)
Dec 21, 2023 0.1100 0.1150 0.1000 0.1100 644,385 +0.00(+0.00%)
Dec 20, 2023 0.1100 0.1100 0.1050 0.1100 455,483 +0.00(+0.00%)
Dec 19, 2023 0.1100 0.1100 0.1000 0.1100 447,900 -0.01(-4.35%)
Dec 18, 2023 0.1200 0.1200 0.1100 0.1150 74,000 -0.00(-4.17%)
Dec 15, 2023 0.1350 0.1350 0.1200 0.1200 127,500 -0.01(-4.00%)
Dec 14, 2023 0.1150 0.1400 0.1150 0.1250 229,000 +0.01(+8.70%)
Dec 13, 2023 0.1150 0.1150 0.1150 0.1150 24,200 +0.00(+0.00%)
Dec 12, 2023 0.1150 0.1200 0.1150 0.1150 102,500 -0.00(-4.17%)
Dec 11, 2023 0.1250 0.1250 0.1200 0.1200 36,000 -0.01(-7.69%)
Dec 08, 2023 0.1400 0.1400 0.1200 0.1300 193,500 -0.01(-3.70%)
Dec 07, 2023 0.1400 0.1400 0.1350 0.1350 73,070 -0.01(-3.57%)
Dec 06, 2023 0.1500 0.1500 0.1400 0.1400 82,140 -0.00(-3.45%)
Dec 05, 2023 0.1500 0.1600 0.1450 0.1450 179,500 -0.01(-6.45%)
Dec 04, 2023 0.1700 0.1700 0.1500 0.1550 198,000 -0.02(-8.82%)
Dec 01, 2023 0.1450 0.1700 0.1450 0.1700 19,000 +0.02(+13.33%)
Nov 30, 2023 0.1500 0.1500 0.1500 0.1500 47,000 +0.01(+3.45%)
Nov 29, 2023 0.1500 0.1500 0.1450 0.1450 53,000 -0.01(-3.33%)
Nov 28, 2023 0.1500 0.1500 0.1450 0.1500 143,994 +0.01(+3.45%)
Nov 27, 2023 0.1550 0.1550 0.1450 0.1450 125,191 -0.01(-6.45%)
Nov 24, 2023 0.1600 0.1600 0.1550 0.1550 35,000 -0.01(-3.13%)
Nov 23, 2023 0.1650 0.1650 0.1600 0.1600 31,700 -0.01(-3.03%)
Nov 22, 2023 0.1700 0.1700 0.1650 0.1650 295,500 -0.01(-2.94%)
Nov 21, 2023 0.1750 0.1750 0.1700 0.1700 78,000 +0.00(+0.00%)
Nov 20, 2023 0.1700 0.1750 0.1700 0.1700 169,500 -0.01(-5.56%)
Nov 17, 2023 0.1800 0.1800 0.1750 0.1800 141,650 +0.00(+0.00%)
Nov 16, 2023 0.1700 0.1800 0.1650 0.1800 303,400 +0.01(+9.09%)
Nov 15, 2023 0.1800 0.1800 0.1650 0.1650 56,500 +0.00(+0.00%)
Nov 14, 2023 0.1750 0.1750 0.1650 0.1650 146,500 -0.01(-8.33%)
Nov 13, 2023 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+5.88%)
Nov 10, 2023 0.1700 0.1800 0.1700 0.1700 82,500 +0.00(+0.00%)
Nov 09, 2023 0.1800 0.1800 0.1700 0.1700 38,000 -0.01(-5.56%)
Nov 08, 2023 0.1800 0.1800 0.1800 0.1800 90,000 +0.01(+2.86%)
Nov 07, 2023 0.1900 0.1900 0.1750 0.1750 53,200 -0.02(-7.89%)
Nov 06, 2023 0.2000 0.2000 0.1800 0.1900 173,240 -0.01(-5.00%)
Nov 03, 2023 0.1800 0.2000 0.1800 0.2000 573,723 +0.02(+11.11%)
Nov 02, 2023 0.1850 0.1900 0.1800 0.1800 138,800 +0.00(+0.00%)
Nov 01, 2023 0.1850 0.1850 0.1750 0.1800 70,585 +0.01(+2.86%)
Oct 31, 2023 0.1750 0.1850 0.1750 0.1750 212,971 -0.01(-2.78%)
Oct 30, 2023 0.1800 0.1800 0.1800 0.1800 7,070 +0.01(+2.86%)
Oct 27, 2023 0.1800 0.1850 0.1750 0.1750 206,590 -0.01(-2.78%)
Oct 26, 2023 0.1800 0.1850 0.1750 0.1800 224,755 -0.01(-2.70%)
Oct 25, 2023 0.1700 0.1850 0.1700 0.1850 481,600 +0.01(+5.71%)
Oct 24, 2023 0.1700 0.1750 0.1600 0.1750 75,284 +0.01(+9.37%)
Oct 23, 2023 0.1700 0.1700 0.1600 0.1600 219,100 -0.01(-5.88%)
Oct 20, 2023 0.1750 0.1750 0.1700 0.1700 110,000 -0.00(-2.86%)
Oct 19, 2023 0.1700 0.1900 0.1700 0.1750 366,035 +0.00(+2.94%)
Oct 18, 2023 0.1600 0.1700 0.1500 0.1700 373,689 +0.02(+13.33%)
Oct 17, 2023 0.1550 0.1650 0.1500 0.1500 91,000 +0.00(+0.00%)
Oct 16, 2023 0.1700 0.1700 0.1500 0.1500 294,825 -0.02(-9.09%)
Oct 13, 2023 0.1700 0.1800 0.1650 0.1650 175,500 +0.01(+3.13%)
Oct 12, 2023 0.1700 0.1750 0.1600 0.1600 137,535 -0.01(-3.03%)
Oct 11, 2023 0.1750 0.1800 0.1600 0.1650 176,152 -0.01(-5.71%)
Oct 10, 2023 0.1800 0.1800 0.1700 0.1750 138,400 -0.01(-2.78%)
Oct 06, 2023 0.1800 0 +0.02(+12.50%)
Oct 05, 2023 0.1850 0.1850 0.1600 0.1600 509,649 -0.01(-8.57%)
Oct 04, 2023 0.1950 0.1950 0.1750 0.1750 443,600 -0.02(-10.26%)
Oct 03, 2023 0.2000 0.2000 0.1900 0.1950 306,946 -0.01(-7.14%)
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.