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 (%)
Apr 29, 2022 0.0300 737 +0.00(+0.00%)
Apr 28, 2022 0.0300 0.0300 0.0300 0.0300 4,148 -0.01(-14.29%)
Apr 27, 2022 0.0350 0.0350 0.0350 0.0350 2,770 +0.01(+16.67%)
Apr 26, 2022 0.0300 0.0300 0.0300 0.0300 26,104 +0.00(+0.00%)
Apr 22, 2022 0.0300 0 +0.00(+0.00%)
Apr 21, 2022 0.0300 0.0300 0.0300 0.0300 122,071 +0.00(+0.00%)
Apr 20, 2022 0.0250 0.0300 0.0250 0.0300 5,835 +0.00(+20.00%)
Apr 19, 2022 0.0250 0.0250 0.0250 0.0250 25,750 +0.00(+0.00%)
Apr 14, 2022 0.0250 0 -0.00(-16.67%)
Apr 12, 2022 0.0300 0.0300 0 +0.00(+20.00%)
Apr 11, 2022 0.0300 0.0300 0.0250 0.0250 232,000 -0.00(-16.67%)
Apr 08, 2022 0.0300 0.0300 0.0300 0.0300 3,361 +0.00(+0.00%)
Apr 07, 2022 0.0350 0.0350 0.0300 0.0300 26,000 -0.01(-14.29%)
Apr 05, 2022 0.0350 0.0350 100 +0.00(+0.00%)
Apr 04, 2022 0.0350 0.0350 0.0350 0.0350 12,500 +0.01(+16.67%)
Apr 01, 2022 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Mar 31, 2022 0.0350 0.0350 0.0300 0.0300 34,671 +0.00(+0.00%)
Mar 30, 2022 0.0300 0.0300 0.0250 0.0300 58,572 -0.01(-14.29%)
Mar 28, 2022 0.0350 0.0350 0 +0.01(+40.00%)
Mar 25, 2022 0.0250 0.0250 0.0250 0.0250 21,116 -0.00(-16.67%)
Mar 24, 2022 0.0300 0.0300 0.0300 0.0300 190,083 +0.00(+0.00%)
Mar 21, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Mar 17, 2022 0.0300 0.0300 100 +0.00(+20.00%)
Mar 16, 2022 0.0250 0.0250 0.0250 0.0250 22,427 +0.00(+0.00%)
Mar 15, 2022 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Mar 14, 2022 0.0350 0.0350 0.0250 0.0250 225,500 -0.01(-28.57%)
Mar 11, 2022 0.0300 0.0350 0.0300 0.0350 221,000 +0.01(+16.67%)
Mar 10, 2022 0.0300 0.0350 0.0300 0.0300 182,083 +0.00(+0.00%)
Mar 09, 2022 0.0300 0.0300 0.0300 0.0300 9,600 +0.00(+0.00%)
Mar 08, 2022 0.0300 0.0300 0.0250 0.0300 14,230 +0.00(+0.00%)
Mar 07, 2022 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Mar 04, 2022 0.0250 0.0300 0.0250 0.0300 28,000 +0.00(+20.00%)
Mar 03, 2022 0.0250 0.0250 0.0250 0.0250 151,514 -0.00(-16.67%)
Mar 01, 2022 0.0300 0.0300 13 +0.00(+0.00%)
Feb 28, 2022 0.0350 0.0350 0.0300 0.0300 16,601 -0.01(-14.29%)
Feb 25, 2022 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Feb 24, 2022 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Feb 23, 2022 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Feb 22, 2022 0.0350 0.0350 0.0350 0.0350 5,006 +0.00(+0.00%)
Feb 17, 2022 0.0350 0 +0.00(+0.00%)
Feb 16, 2022 0.0350 0.0350 0.0300 0.0350 160,000 +0.00(+0.00%)
Feb 15, 2022 0.0350 0.0350 0.0350 0.0350 47,250 +0.01(+16.67%)
Feb 11, 2022 0.0300 0 +0.00(+0.00%)
Feb 09, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Feb 08, 2022 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Feb 07, 2022 0.0300 0.0300 0.0300 0.0300 7,500 +0.00(+0.00%)
Feb 04, 2022 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Feb 03, 2022 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Feb 01, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Jan 31, 2022 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+0.00%)
Jan 28, 2022 0.0300 0.0300 0.0300 0.0300 89,400 +0.00(+0.00%)
Jan 27, 2022 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Jan 26, 2022 0.0350 0.0350 0.0300 0.0300 34,000 -0.01(-14.29%)
Jan 24, 2022 0.0350 0.0350 200 -0.00(-12.50%)
Jan 21, 2022 0.0300 0.0400 0.0300 0.0400 203,477 +0.01(+60.00%)
Jan 20, 2022 0.0350 0.0350 0.0250 0.0250 29,018 -0.00(-16.67%)
Jan 18, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Jan 14, 2022 0.0300 0 +0.00(+0.00%)
Jan 13, 2022 0.0250 0.0300 0.0250 0.0300 132,360 +0.00(+20.00%)
Jan 12, 2022 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jan 10, 2022 0.0250 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 07, 2022 0.0300 0.0300 0.0300 0.0300 11,250 +0.00(+0.00%)
Jan 06, 2022 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jan 05, 2022 0.0300 0.0300 0.0300 0.0300 50,446 +0.00(+0.00%)
Jan 04, 2022 0.0300 0.0300 0.0300 0.0300 39,101 +0.00(+20.00%)
Dec 31, 2021 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 30, 2021 0.0250 0.0300 0.0250 0.0300 86,526 +0.00(+20.00%)
Dec 29, 2021 0.0300 0.0350 0.0250 0.0250 673,919 -0.00(-16.67%)
Dec 24, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 23, 2021 0.0350 0.0350 0.0350 0.0350 66,750 +0.00(+0.00%)
Dec 22, 2021 0.0350 0.0350 0.0350 0.0350 200,000 +0.00(+0.00%)
Dec 21, 2021 0.0350 0.0350 0.0350 0.0350 48,166 +0.00(+0.00%)
Dec 20, 2021 0.0350 0.0350 0.0350 0.0350 17,499 +0.00(+0.00%)
Dec 17, 2021 0.0350 0.0350 0.0350 0.0350 35,714 -0.00(-12.50%)
Dec 16, 2021 0.0400 0.0400 0.0400 0.0400 15,365 +0.00(+14.29%)
Dec 15, 2021 0.0400 0.0400 0.0350 0.0350 53,435 -0.01(-22.22%)
Dec 14, 2021 0.0400 0.0450 0.0400 0.0450 52,907 +0.01(+18.42%)
Dec 13, 2021 0.0450 0.0450 0.0380 0.0380 273,010 -0.01(-15.56%)
Dec 10, 2021 0.0450 0.0500 0.0450 0.0450 131,295 +0.00(+0.00%)
Dec 08, 2021 0.0450 0.0450 0.0450 0.0450 280 -0.01(-18.18%)
Dec 07, 2021 0.0550 0.0600 0.0500 0.0550 197,417 +0.00(+0.00%)
Dec 06, 2021 0.0550 0.0550 0.0550 0.0550 30,800 +0.00(+0.00%)
Dec 02, 2021 0.0550 0.0550 0.0550 0.0550 390 +0.01(+22.22%)
Dec 01, 2021 0.0450 0.0450 0.0450 0.0450 72,000 -0.01(-10.00%)
Nov 29, 2021 0.0500 0.0500 0.0500 0.0500 951 +0.00(+4.17%)
Nov 25, 2021 0.0470 0.0480 0.0480 0.0480 863 -0.01(-12.73%)
Nov 23, 2021 0.0550 0.0550 0.0550 0.0550 643 +0.00(+10.00%)
Nov 22, 2021 0.0500 0.0500 0.0500 0.0500 15,080 -0.00(-9.09%)
Nov 19, 2021 0.0600 0.0600 0.0550 0.0550 65,000 -0.00(-8.33%)
Nov 16, 2021 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 15, 2021 0.0600 0.0600 0.0600 0.0600 25,403 +0.00(+0.00%)
Nov 11, 2021 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 09, 2021 0.0550 0.0550 0.0550 0.0550 50,000 -0.00(-8.33%)
Nov 08, 2021 0.0500 0.0600 0.0500 0.0600 170,000 +0.01(+20.00%)
Nov 05, 2021 0.0550 0.0550 0.0500 0.0500 143,000 -0.01(-16.67%)
Nov 04, 2021 0.0600 0.0600 0.0550 0.0600 44,500 +0.00(+9.09%)
Nov 03, 2021 0.0550 0.0550 0.0550 0.0550 76,428 -0.00(-8.33%)
Nov 02, 2021 0.0550 0.0600 0.0550 0.0600 107,067 +0.00(+9.09%)
Nov 01, 2021 0.0600 0.0700 0.0550 0.0550 105,594 -0.02(-21.43%)
Oct 29, 2021 0.0600 0.0700 0.0600 0.0700 144,100 +0.02(+27.27%)
Oct 28, 2021 0.0550 0.0550 0.0550 0.0550 42,900 +0.00(+10.00%)
Oct 27, 2021 0.0500 0.0500 0.0500 0.0500 20,614 +0.00(+0.00%)
Oct 26, 2021 0.0500 0.0500 106,142 -0.00(-5.66%)
Oct 25, 2021 0.0550 0.0550 0.0500 0.0530 77,100 +0.00(+6.00%)
Oct 22, 2021 0.0550 0.0550 0.0500 0.0500 271,285 -0.00(-9.09%)
Oct 21, 2021 0.0550 0.0550 0.0550 0.0550 1,100 +0.00(+0.00%)
Oct 20, 2021 0.0550 0.0550 0.0550 0.0550 17,500 -0.00(-8.33%)
Oct 19, 2021 0.0600 0.0600 0.0550 0.0600 298,343 +0.00(+0.00%)
Oct 14, 2021 0.0600 0.0600 0.0600 517 +0.00(+0.00%)
Oct 13, 2021 0.0600 0.0600 0.0600 0.0600 47,000 +0.00(+0.00%)
Oct 12, 2021 0.0700 0.0700 0.0600 0.0600 18,857 +0.00(+0.00%)
Oct 08, 2021 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 06, 2021 0.0700 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Oct 05, 2021 0.0550 0.0550 0.0550 0.0550 3,500 +0.00(+0.00%)
Oct 04, 2021 0.0500 0.0550 0.0500 0.0550 77,285 +0.00(+0.00%)
Oct 01, 2021 0.0600 0.0600 0.0550 0.0550 2,000 -0.00(-8.33%)
Sep 30, 2021 0.0650 0.0650 0.0600 0.0600 203,125 -0.01(-14.29%)
Sep 29, 2021 0.0750 0.0750 0.0700 0.0700 57,000 -0.00(-6.67%)
Sep 28, 2021 0.0750 0.0750 0.0750 0.0750 1,785 +0.00(+0.00%)
Sep 27, 2021 0.0750 0.0750 0.0750 0.0750 10,600 -0.01(-6.25%)
Sep 24, 2021 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Sep 23, 2021 0.0800 0.0800 0.0750 0.0800 97,071 +0.01(+6.67%)
Sep 22, 2021 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Sep 21, 2021 0.0750 0.0800 0.0700 0.0750 50,605 +0.00(+0.00%)
Sep 20, 2021 0.0800 0.0800 0.0700 0.0750 53,000 +0.00(+0.00%)
Sep 17, 2021 0.0750 0.0750 0.0750 0.0750 71,428 +0.00(+0.00%)
Sep 15, 2021 0.0750 0.0750 0.0750 0.0750 320 -0.01(-6.25%)
Sep 14, 2021 0.0800 0.0800 0.0800 0.0800 6,400 +0.00(+0.00%)
Sep 13, 2021 0.0750 0.0800 0.0750 0.0800 57,186 +0.00(+0.00%)
Sep 09, 2021 0.0800 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 08, 2021 0.0850 0.0850 0.0850 0.0850 4,500 +0.00(+0.00%)
Sep 03, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 02, 2021 0.0850 0.0850 0.0850 0.0850 5,020 +0.00(+0.00%)
Sep 01, 2021 0.0850 0.0850 0.0850 0.0850 51,566 +0.01(+6.25%)
Aug 31, 2021 0.0800 0.0800 0.0800 0.0800 23,500 -0.01(-5.88%)
Aug 30, 2021 0.0850 0.0850 0.0850 0.0850 23,000 +0.01(+6.25%)
Aug 27, 2021 0.0800 0.0950 0.0750 0.0800 305,583 +0.01(+6.67%)
Aug 26, 2021 0.0700 0.0750 0.0700 0.0750 90,000 +0.00(+7.14%)
Aug 25, 2021 0.0700 0.0700 0.0700 0.0700 17,076 +0.00(+0.00%)
Aug 23, 2021 0.0700 0.0700 0.0700 0.0700 970 +0.01(+7.69%)
Aug 20, 2021 0.0700 0.0700 0.0650 0.0650 54,118 -0.01(-7.14%)
Aug 19, 2021 0.0700 0.0700 0.0700 0.0700 58,114 +0.00(+0.00%)
Aug 18, 2021 0.0650 0.0700 0.0650 0.0700 66,345 +0.00(+0.00%)
Aug 17, 2021 0.0700 0.0700 0.0700 0.0700 287,000 -0.00(-6.67%)
Aug 16, 2021 0.0750 0.0750 0.0750 0.0750 24,000 +0.00(+0.00%)
Aug 13, 2021 0.0700 0.0750 0.0700 0.0750 81,000 +0.00(+0.00%)
Aug 12, 2021 0.0750 0.0800 0.0700 0.0750 57,773 +0.00(+0.00%)
Aug 11, 2021 0.0750 0.0750 0.0750 0.0750 59,044 +0.00(+0.00%)
Aug 10, 2021 0.0750 0.0800 0.0750 0.0750 133,650 -0.01(-11.76%)
Aug 09, 2021 0.0800 0.0850 0.0800 0.0850 169,500 +0.01(+6.25%)
Aug 06, 2021 0.0800 0.0800 0.0800 0.0800 41,500 +0.01(+6.67%)
Aug 05, 2021 0.0850 0.0850 0.0750 0.0750 503,500 -0.01(-6.25%)
Aug 04, 2021 0.0750 0.0850 0.0750 0.0800 154,179 +0.01(+6.67%)
Aug 03, 2021 0.0800 0.0800 0.0750 0.0750 457,820 +0.00(+7.14%)
Jul 30, 2021 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 29, 2021 0.0700 0.0800 0.0700 0.0800 138,000 +0.01(+6.67%)
Jul 28, 2021 0.0700 0.0750 0.0650 0.0750 32,330 +0.00(+7.14%)
Jul 27, 2021 0.0750 0.0750 0.0650 0.0700 427,947 -0.00(-6.67%)
Jul 26, 2021 0.0750 0.0750 0.0750 0.0750 192,000 -0.01(-11.76%)
Jul 23, 2021 0.0850 0.0850 0.0800 0.0850 106,652 +0.00(+0.00%)
Jul 22, 2021 0.0800 0.0850 0.0750 0.0850 439,563 +0.01(+6.25%)
Jul 21, 2021 0.0800 0.0800 0.0800 0.0800 5,080 +0.00(+0.00%)
Jul 19, 2021 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 16, 2021 0.0850 0.0900 0.0800 0.0800 199,500 -0.01(-15.79%)
Jul 15, 2021 0.0900 0.0950 0.0900 0.0950 24,707 +0.00(+0.00%)
Jul 14, 2021 0.0900 0.0950 0.0900 0.0950 276,214 +0.00(+0.00%)
Jul 13, 2021 0.1000 0.1000 0.0850 0.0950 253,500 +0.00(+0.00%)
Jul 12, 2021 0.1050 0.1050 0.0950 0.0950 164,283 -0.01(-5.00%)
Jul 09, 2021 0.1000 0.1050 0.1000 0.1000 131,358 +0.01(+5.26%)
Jul 08, 2021 0.0850 0.0950 0.0800 0.0950 162,500 +0.01(+5.56%)
Jul 07, 2021 0.0950 0.0950 0.0850 0.0900 162,142 -0.01(-5.26%)
Jul 06, 2021 0.0950 0.0950 0.0850 0.0950 213,848 +0.01(+5.56%)
Jul 05, 2021 0.0950 0.0950 0.0900 0.0900 45,480 -0.01(-10.00%)
Jul 02, 2021 0.1000 0.1000 0.0950 0.1000 42,714 +0.01(+5.26%)
Jun 30, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 29, 2021 0.1000 0.1000 0.0950 0.1000 191,911 +0.00(+0.00%)
Jun 28, 2021 0.1000 0.1050 0.1000 0.1000 57,802 -0.00(-4.76%)
Jun 25, 2021 0.1050 0.1150 0.1000 0.1050 165,995 -0.01(-4.55%)
Jun 24, 2021 0.1050 0.1100 0.1050 0.1100 56,000 +0.00(+0.00%)
Jun 23, 2021 0.1050 0.1100 0.1000 0.1100 41,872 +0.01(+10.00%)
Jun 22, 2021 0.1150 0.1150 0.1000 0.1000 731,700 -0.02(-20.00%)
Jun 18, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 17, 2021 0.1250 0.1250 0.1200 0.1250 64,056 -0.01(-3.85%)
Jun 16, 2021 0.1300 0.1400 0.1300 0.1300 74,600 -0.01(-3.70%)
Jun 15, 2021 0.1150 0.1400 0.1150 0.1350 102,348 +0.02(+12.50%)
Jun 14, 2021 0.1250 0.1250 0.1200 0.1200 9,862 +0.00(+0.00%)
Jun 11, 2021 0.1200 0.1250 0.1200 0.1200 92,612 -0.01(-4.00%)
Jun 10, 2021 0.1250 0.1250 0.1250 0.1250 1,320 +0.01(+13.64%)
Jun 09, 2021 0.1200 0.1200 0.1100 0.1100 34,500 -0.01(-4.35%)
Jun 08, 2021 0.1150 0.1200 0.1100 0.1150 65,733 -0.00(-4.17%)
Jun 07, 2021 0.1150 0.1200 0.1150 0.1200 26,083 +0.00(+4.35%)
Jun 04, 2021 0.1300 0.1300 0.1150 0.1150 243,142 -0.02(-14.81%)
Jun 03, 2021 0.1300 0.1350 0.1300 0.1350 77,704 -0.01(-6.90%)
Jun 02, 2021 0.1350 0.1450 0.1350 0.1450 18,500 +0.01(+7.41%)
May 31, 2021 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 28, 2021 0.1450 0.1450 0.1350 0.1350 39,668 +0.00(+0.00%)
May 27, 2021 0.1400 0.1450 0.1350 0.1350 42,500 +0.00(+0.00%)
May 26, 2021 0.1400 0.1400 0.1350 0.1350 48,684 -0.01(-6.90%)
May 25, 2021 0.1450 0.1500 0.1400 0.1450 183,924 +0.00(+3.57%)
May 21, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 20, 2021 0.1400 0.1400 0.1400 0.1400 13,000 +0.00(+0.00%)
May 19, 2021 0.1450 0.1500 0.1400 0.1400 165,180 -0.00(-3.45%)
May 18, 2021 0.1300 0.1450 0.1300 0.1450 129,575 +0.00(+3.57%)
May 17, 2021 0.1500 0.1500 0.1350 0.1400 125,722 -0.01(-6.67%)
May 14, 2021 0.1300 0.1500 0.1300 0.1500 38,700 +0.01(+11.11%)
May 13, 2021 0.1500 0.1500 0.1350 0.1350 88,391 -0.01(-6.90%)
May 12, 2021 0.1250 0.1650 0.1250 0.1450 190,900 +0.01(+11.54%)
May 11, 2021 0.1450 0.1750 0.1250 0.1300 778,999 -0.02(-16.13%)
May 10, 2021 0.1400 0.1550 0.1350 0.1550 137,022 +0.02(+19.23%)
May 07, 2021 0.1450 0.1500 0.1300 0.1300 154,700 -0.01(-10.34%)
May 06, 2021 0.1450 0.1450 0.1400 0.1450 126,472 +0.00(+3.57%)
May 05, 2021 0.1500 0.1500 0.1400 0.1400 80,146 -0.01(-6.67%)
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.