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%)
Official Closing 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 (%)
Mar 31, 2023 0.1450 0.1450 0.1400 0.1450 156,000 -0.01(-6.45%)
Mar 30, 2023 0.1500 0.1550 0.1450 0.1550 164,100 +0.01(+3.33%)
Mar 29, 2023 0.1500 0.1550 0.1450 0.1500 363,500 +0.01(+3.45%)
Mar 28, 2023 0.1400 0.1450 0.1350 0.1450 177,219 +0.00(+3.57%)
Mar 27, 2023 0.1200 0.1400 0.1200 0.1400 163,300 +0.01(+7.69%)
Mar 24, 2023 0.1300 0.1300 0.1300 0.1300 31,000 -0.01(-3.70%)
Mar 23, 2023 0.1350 0.1350 0.1250 0.1350 309,000 +0.00(+0.00%)
Mar 22, 2023 0.1400 0.1400 0.1350 0.1350 80,400 -0.01(-6.90%)
Mar 21, 2023 0.1350 0.1500 0.1350 0.1450 142,237 +0.01(+11.54%)
Mar 20, 2023 0.1550 0.1550 0.1300 0.1300 193,000 -0.01(-7.14%)
Mar 17, 2023 0.1450 0.1550 0.1400 0.1400 178,147 +0.00(+0.00%)
Mar 16, 2023 0.1550 0.1550 0.1350 0.1400 140,350 -0.01(-6.67%)
Mar 15, 2023 0.1550 0.1700 0.1450 0.1500 369,525 +0.00(+0.00%)
Mar 14, 2023 0.1700 0.1700 0.1450 0.1500 238,800 -0.02(-9.09%)
Mar 13, 2023 0.1700 0.1900 0.1600 0.1650 118,512 -0.01(-2.94%)
Mar 10, 2023 0.1950 0.1950 0.1700 0.1700 86,950 -0.02(-10.53%)
Mar 09, 2023 0.1950 0.1950 0.1900 0.1900 19,500 -0.01(-5.00%)
Mar 08, 2023 0.1950 0.2000 0.1950 0.2000 41,000 +0.01(+2.56%)
Mar 07, 2023 0.1850 0.1950 0.1850 0.1950 51,004 +0.01(+5.41%)
Mar 06, 2023 0.2000 0.2000 0.1850 0.1850 71,605 -0.01(-5.13%)
Mar 03, 2023 0.1950 0.1950 0.1900 0.1950 88,000 +0.01(+2.63%)
Mar 02, 2023 0.2000 0.2100 0.1900 0.1900 147,010 -0.01(-5.00%)
Mar 01, 2023 0.2050 0.2050 0.1900 0.2000 107,140 +0.01(+5.26%)
Feb 28, 2023 0.2500 0.2500 0.1900 0.1900 413,904 -0.04(-19.15%)
Feb 27, 2023 0.2100 0.2900 0.2100 0.2350 109,500 +0.03(+14.63%)
Feb 24, 2023 0.2400 0.2500 0.1900 0.2050 236,600 -0.05(-18.00%)
Feb 23, 2023 0.2900 0.2900 0.2450 0.2500 47,500 +0.00(+0.00%)
Feb 22, 2023 0.2500 0.2500 0.2500 0.2500 18,000 +0.01(+2.04%)
Feb 21, 2023 0.2450 0.2450 0.2450 0.2450 10,157 +0.00(+0.00%)
Feb 17, 2023 0.2450 0 -0.04(-14.04%)
Feb 16, 2023 0.3000 0.3000 0.2700 0.2850 5,000 -0.02(-5.00%)
Feb 15, 2023 0.2700 0.3000 0.2700 0.3000 31,100 +0.01(+3.45%)
Feb 14, 2023 0.2850 0.2900 0.2800 0.2900 11,303 +0.00(+0.00%)
Feb 13, 2023 0.2800 0.2900 0.2800 0.2900 14,240 +0.02(+7.41%)
Feb 10, 2023 0.3000 0.3000 0.2700 0.2700 41,785 -0.03(-10.00%)
Feb 09, 2023 0.3000 0.3150 0.2900 0.3000 114,179 +0.02(+7.14%)
Feb 08, 2023 0.2850 0.2850 0.2800 0.2800 20,400 -0.00(-1.75%)
Feb 07, 2023 0.2850 0.3000 0.2850 0.2850 13,033 +0.00(+0.00%)
Feb 06, 2023 0.2850 0.2850 0.2800 0.2850 28,550 -0.02(-5.00%)
Feb 03, 2023 0.3000 0.3300 0.2900 0.3000 47,299 +0.02(+7.14%)
Feb 02, 2023 0.2900 0.3300 0.2800 0.2800 66,651 -0.02(-6.67%)
Feb 01, 2023 0.3100 0.3100 0.3000 0.3000 35,487 -0.01(-3.23%)
Jan 31, 2023 0.2800 0.3100 0.2800 0.3100 51,003 +0.01(+3.33%)
Jan 30, 2023 0.3000 0.3100 0.3000 0.3000 20,779 +0.00(+0.00%)
Jan 27, 2023 0.3000 0.3200 0.2800 0.3000 55,143 -0.03(-7.69%)
Jan 26, 2023 0.3000 0.3250 0.2950 0.3250 5,000 +0.02(+4.84%)
Jan 25, 2023 0.3000 0.3100 0.2900 0.3100 69,400 +0.01(+1.64%)
Jan 24, 2023 0.3500 0.3500 0.3050 0.3050 66,052 -0.01(-1.61%)
Jan 23, 2023 0.3550 0.3550 0.3100 0.3100 107,504 -0.07(-18.42%)
Jan 20, 2023 0.3550 0.3800 0.3500 0.3800 15,000 +0.03(+7.04%)
Jan 19, 2023 0.3900 0.3950 0.3550 0.3550 8,500 -0.01(-2.74%)
Jan 18, 2023 0.3900 0.4000 0.3650 0.3650 82,011 +0.02(+4.29%)
Jan 17, 2023 0.3400 0.3500 0.3400 0.3500 151,780 +0.01(+2.94%)
Jan 16, 2023 0.3300 0.3450 0.3300 0.3400 122,400 +0.00(+0.00%)
Jan 13, 2023 0.3250 0.3450 0.3200 0.3400 96,533 +0.01(+1.49%)
Jan 12, 2023 0.3200 0.3400 0.3200 0.3350 232,264 +0.03(+8.06%)
Jan 11, 2023 0.3100 0.3200 0.3100 0.3100 653,000 +0.01(+3.33%)
Jan 10, 2023 0.2800 0.3300 0.2800 0.3000 221,500 +0.02(+9.09%)
Jan 09, 2023 0.2800 0.3000 0.2700 0.2750 101,135 +0.00(+0.00%)
Jan 06, 2023 0.2700 0.2900 0.2700 0.2750 33,000 +0.02(+5.77%)
Jan 05, 2023 0.2600 0.2600 0.2600 0.2600 9,375 +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.