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

Carlyle Commodities Corp (CSE: CCC )

0.0450 -0.0050 (-10.00%)
Official Closing Price Updated: 2:04 PM EDT, Apr 24, 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, 2022 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Aug 30, 2022 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Aug 26, 2022 0.0350 500 +0.00(+0.00%)
Aug 24, 2022 0.0350 0.0350 421 +0.00(+0.00%)
Aug 19, 2022 0.0350 0 +0.01(+16.67%)
Aug 17, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Aug 15, 2022 0.0300 0.0300 0 +0.00(+20.00%)
Aug 12, 2022 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Aug 10, 2022 0.0250 0.0250 0 +0.00(+0.00%)
Aug 09, 2022 0.0250 0.0250 0.0230 0.0250 224,500 -0.00(-16.67%)
Aug 08, 2022 0.0300 0.0300 0.0300 0.0300 593,000 +0.00(+0.00%)
Aug 05, 2022 0.0350 0.0350 0.0300 0.0300 24,800 -0.01(-14.29%)
Aug 03, 2022 0.0350 0.0350 0 -0.00(-12.50%)
Jul 29, 2022 0.0400 1 +0.00(+14.29%)
Jul 28, 2022 0.0400 0.0400 0.0350 0.0350 57,700 +0.00(+0.00%)
Jul 26, 2022 0.0350 0.0350 725 +0.00(+0.00%)
Jul 25, 2022 0.0400 0.0400 0.0350 0.0350 324,800 -0.01(-22.22%)
Jul 22, 2022 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Jul 21, 2022 0.0450 0.0550 0.0400 0.0450 343,500 +0.00(+0.00%)
Jul 20, 2022 0.0500 0.0500 0.0400 0.0450 268,100 +0.00(+0.00%)
Jul 19, 2022 0.0500 0.0500 0.0450 0.0450 102,575 +0.00(+0.00%)
Jul 18, 2022 0.0450 0.0500 0.0400 0.0450 543,106 +0.00(+12.50%)
Jul 13, 2022 0.0400 0.0400 0 +0.00(+0.00%)
Jul 12, 2022 0.0500 0.0550 0.0400 0.0400 376,850 -0.00(-11.11%)
Jul 11, 2022 0.0400 0.0500 0.0400 0.0450 80,015 +0.00(+0.00%)
Jul 08, 2022 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+12.50%)
Jul 07, 2022 0.0400 0.0450 0.0400 0.0400 101,003 -0.00(-11.11%)
Jul 06, 2022 0.0450 0.0450 0.0450 0.0450 3,500 +0.00(+12.50%)
Jul 05, 2022 0.0350 0.0450 0.0150 0.0400 628,815 +0.00(+0.00%)
Jul 04, 2022 0.0400 0.0400 0.0400 0.0400 14,490 +0.00(+0.00%)
Jun 30, 2022 0.0400 0 +0.00(+0.00%)
Jun 29, 2022 0.0400 0.0400 0.0400 0.0400 310,050 -0.01(-20.00%)
Jun 28, 2022 0.0500 0.0500 0.0500 0.0500 16,206 +0.00(+0.00%)
Jun 27, 2022 0.0450 0.0500 0.0450 0.0500 52,000 +0.00(+0.00%)
Jun 23, 2022 0.0500 0.0500 0 +0.01(+42.86%)
Jun 22, 2022 0.0500 0.0500 0.0350 0.0350 23,000 -0.01(-22.22%)
Jun 21, 2022 0.0450 0.0450 0.0450 0.0450 50,500 -0.01(-18.18%)
Jun 20, 2022 0.0550 0.0550 0.0550 0.0550 1,000 +0.01(+22.22%)
Jun 17, 2022 0.0500 0.0550 0.0450 0.0450 53,000 -0.01(-10.00%)
Jun 16, 2022 0.0500 0.0550 0.0450 0.0500 119,800 -0.00(-9.09%)
Jun 15, 2022 0.0500 0.0550 0.0500 0.0550 154,250 +0.00(+10.00%)
Jun 14, 2022 0.0550 0.0550 0.0500 0.0500 330,000 +0.00(+0.00%)
Jun 13, 2022 0.0450 0.0500 0.0450 0.0500 305,715 +0.01(+11.11%)
Jun 10, 2022 0.0450 0.0450 0.0450 0.0450 95,000 +0.00(+0.00%)
Jun 09, 2022 0.0550 0.0550 0.0450 0.0450 58,000 +0.00(+0.00%)
Jun 08, 2022 0.0450 0.0450 0.0450 0.0450 48,225 -0.01(-10.00%)
Jun 07, 2022 0.0350 0.0500 0.0350 0.0500 237,100 +0.01(+11.11%)
Jun 06, 2022 0.0450 0.0450 0.0450 0.0450 461,262 +0.00(+12.50%)
Jun 03, 2022 0.0450 0.0450 0.0400 0.0400 51,154 -0.01(-20.00%)
Jun 02, 2022 0.0350 0.0550 0.0350 0.0500 1,359,628 +0.03(+100.00%)
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.