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 (%)
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%)
Oct 02, 2023 0.1900 0.2100 0.1850 0.2100 226,000 +0.02(+13.51%)
Sep 29, 2023 0.1800 0.2000 0.1800 0.1850 502,300 +0.01(+2.78%)
Sep 28, 2023 0.1750 0.1950 0.1750 0.1800 412,500 +0.01(+2.86%)
Sep 27, 2023 0.1700 0.1800 0.1700 0.1750 574,456 +0.00(+0.00%)
Sep 26, 2023 0.1650 0.1750 0.1600 0.1750 387,300 +0.00(+0.00%)
Sep 25, 2023 0.1750 0.1800 0.1750 0.1750 214,280 +0.00(+2.94%)
Sep 22, 2023 0.1600 0.1700 0.1500 0.1700 561,144 +0.01(+6.25%)
Sep 21, 2023 0.1450 0.1700 0.1450 0.1600 1,044,325 +0.02(+14.29%)
Sep 20, 2023 0.1300 0.1500 0.1300 0.1400 919,350 +0.01(+7.69%)
Sep 19, 2023 0.1300 0.1350 0.1300 0.1300 179,800 +0.00(+0.00%)
Sep 18, 2023 0.1200 0.1300 0.1200 0.1300 237,000 +0.01(+8.33%)
Sep 15, 2023 0.1250 0.1250 0.1200 0.1200 141,569 +0.00(+0.00%)
Sep 14, 2023 0.1200 0.1250 0.1200 0.1200 102,247 +0.00(+0.00%)
Sep 13, 2023 0.1250 0.1250 0.1200 0.1200 151,050 -0.01(-4.00%)
Sep 12, 2023 0.1200 0.1250 0.1100 0.1250 467,205 +0.01(+13.64%)
Sep 11, 2023 0.1200 0.1200 0.1100 0.1100 149,500 -0.01(-12.00%)
Sep 08, 2023 0.1100 0.1250 0.1100 0.1250 126,700 +0.01(+13.64%)
Sep 07, 2023 0.1200 0.1200 0.1100 0.1100 199,300 -0.01(-8.33%)
Sep 06, 2023 0.1300 0.1300 0.1150 0.1200 179,400 +0.00(+0.00%)
Sep 05, 2023 0.1250 0.1350 0.1200 0.1200 185,000 -0.01(-4.00%)
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.