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 UNCHANGED
Official Closing Price Updated: 1:01 PM EDT, May 10, 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 (%)
Aug 31, 2020 0.2700 0.2700 0.2200 0.2200 90,713 +0.00(+0.00%)
Aug 28, 2020 0.2200 0.2300 0.2200 0.2200 46,069 +0.00(+0.00%)
Aug 27, 2020 0.2700 0.2700 0.2200 0.2200 34,000 -0.02(-8.33%)
Aug 26, 2020 0.2500 0.2500 0.2400 0.2400 18,000 -0.01(-4.00%)
Aug 25, 2020 0.2600 0.2700 0.2500 0.2500 68,000 +0.00(+0.00%)
Aug 24, 2020 0.2450 0.2500 0.2450 0.2500 15,427 +0.00(+0.00%)
Aug 21, 2020 0.2600 0.2600 0.2400 0.2500 8,256 -0.01(-1.96%)
Aug 20, 2020 0.2550 0.2550 0.2500 0.2550 6,575 -0.01(-1.92%)
Aug 19, 2020 0.2900 0.2900 0.2600 0.2600 67,219 -0.04(-13.33%)
Aug 18, 2020 0.3050 0.3050 0.2950 0.3000 18,966 -0.01(-1.64%)
Aug 17, 2020 0.3000 0.3050 0.3000 0.3050 12,870 +0.01(+1.67%)
Aug 14, 2020 0.3250 0.3300 0.3000 0.3000 171,940 -0.04(-10.45%)
Aug 12, 2020 0.3350 0.3350 0.3350 0.3350 0 -0.03(-9.46%)
Aug 11, 2020 0.3700 0.3700 0.3700 0.3700 151,750 -0.02(-3.90%)
Aug 10, 2020 0.3850 0.3950 0.3700 0.3850 122,250 +0.01(+2.67%)
Aug 07, 2020 0.3900 0.3900 0.3650 0.3750 116,063 -0.01(-1.32%)
Aug 06, 2020 0.3750 0.3850 0.3500 0.3800 76,848 +0.01(+1.33%)
Aug 05, 2020 0.3750 0.3900 0.3600 0.3750 150,684 -0.01(-1.32%)
Aug 04, 2020 0.3900 0.3900 0.3600 0.3800 22,399 +0.01(+2.70%)
Jul 31, 2020 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jul 30, 2020 0.3900 0.3900 0.3500 0.3500 233,465 -0.04(-10.26%)
Jul 29, 2020 0.3900 0.3900 0.3800 0.3900 26,498 +0.01(+2.63%)
Jul 28, 2020 0.3550 0.3900 0.3500 0.3800 371,615 +0.06(+18.75%)
Jul 27, 2020 0.3550 0.3550 0.3200 0.3200 96,284 -0.01(-1.54%)
Jul 24, 2020 0.4000 0.4000 0.3000 0.3250 178,169 -0.02(-7.14%)
Jul 23, 2020 0.3700 0.3700 0.3500 0.3500 34,000 -0.05(-12.50%)
Jul 22, 2020 0.3950 0.4000 0.3700 0.4000 52,559 +0.01(+1.27%)
Jul 21, 2020 0.3700 0.3950 0.3700 0.3950 64,642 +0.03(+6.76%)
Jul 20, 2020 0.4050 0.4050 0.3600 0.3700 30,000 -0.10(-21.28%)
Jul 17, 2020 0.4000 0.4700 0.4000 0.4700 140,193 +0.07(+17.50%)
Jul 16, 2020 0.4000 0.4000 0.3700 0.4000 57,041 +0.01(+2.56%)
Jul 15, 2020 0.3900 0.4300 0.3900 0.3900 231,138 +0.02(+5.41%)
Jul 14, 2020 0.3000 0.3700 0.2700 0.3700 70,973 +0.07(+23.33%)
Jul 13, 2020 0.2500 0.3050 0.2400 0.3000 180,990 +0.06(+25.00%)
Jul 10, 2020 0.1950 0.2400 0.1950 0.2400 8,927 +0.05(+26.32%)
Jul 09, 2020 0.1900 0.1900 0.1900 0.1900 8,019 +0.01(+5.56%)
Jul 08, 2020 0.2400 0.2450 0.1800 0.1800 25,071 -0.07(-28.00%)
Jul 07, 2020 0.2500 0.2500 0.2500 0.2500 1,801 +0.07(+35.14%)
Jul 06, 2020 0.1850 0.1850 0.1850 0.1850 5,000 -0.02(-9.76%)
Jul 03, 2020 0.1850 0.2050 0.1850 0.2050 14,285 -0.05(-18.00%)
Jul 02, 2020 0.2100 0.2500 0.2100 0.2500 50,071 +0.07(+35.14%)
Jun 30, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 29, 2020 0.1700 0.1850 0.1700 0.1850 21,000 +0.01(+2.78%)
Jun 25, 2020 0.1800 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 24, 2020 0.1950 0.1950 0.1800 0.1850 22,149 -0.02(-9.76%)
Jun 23, 2020 0.2000 0.2050 0.2000 0.2050 10,284 +0.02(+13.89%)
Jun 19, 2020 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Jun 18, 2020 0.2200 0.2350 0.1950 0.1950 90,000 +0.02(+8.33%)
Jun 17, 2020 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Jun 15, 2020 0.1800 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 12, 2020 0.1950 0.1950 0.1850 0.1850 8,284 -0.03(-13.95%)
Jun 11, 2020 0.2500 0.2550 0.2150 0.2150 25,020 +0.01(+2.38%)
Jun 10, 2020 0.2200 0.2200 0.2100 0.2100 10,880 +0.01(+2.44%)
Jun 09, 2020 0.1950 0.2450 0.1950 0.2050 80,304 +0.00(+0.00%)
Jun 05, 2020 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 04, 2020 0.2050 0.2050 0.2050 0.2050 7,085 -0.02(-8.89%)
Jun 03, 2020 0.2500 0.2550 0.2250 0.2250 8,186 -0.02(-10.00%)
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.