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
Streaming Delayed Price Updated: 1:08 PM EDT, Apr 23, 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 (%)
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%)
Sep 01, 2023 0.1250 0 +0.01(+8.70%)
Aug 31, 2023 0.1300 0.1300 0.1100 0.1150 172,652 -0.01(-11.54%)
Aug 30, 2023 0.1300 0.1350 0.1250 0.1300 611,512 +0.01(+4.00%)
Aug 29, 2023 0.1250 0.1250 0.1150 0.1250 446,000 +0.01(+8.70%)
Aug 28, 2023 0.1100 0.1150 0.1100 0.1150 40,500 +0.01(+9.52%)
Aug 25, 2023 0.1050 0.1050 0.1000 0.1050 356,160 +0.00(+5.00%)
Aug 24, 2023 0.1000 0.1050 0.0950 0.1000 402,000 +0.00(+0.00%)
Aug 23, 2023 0.1100 0.1200 0.1000 0.1000 756,620 -0.01(-9.09%)
Aug 22, 2023 0.1000 0.1100 0.1000 0.1100 290,695 +0.01(+10.00%)
Aug 21, 2023 0.1000 0.1000 0.0950 0.1000 174,000 +0.00(+0.00%)
Aug 18, 2023 0.0850 0.1000 0.0850 0.1000 254,000 +0.01(+17.65%)
Aug 17, 2023 0.0850 0.0850 0.0850 0.0850 17,718 +0.00(+0.00%)
Aug 16, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Aug 15, 2023 0.0950 0.1000 0.0850 0.0850 82,000 -0.01(-15.00%)
Aug 14, 2023 0.1000 0.1000 0.0850 0.1000 175,015 +0.01(+11.11%)
Aug 11, 2023 0.0950 0.0950 0.0900 0.0900 18,300 +0.00(+0.00%)
Aug 10, 2023 0.0950 0.0950 0.0900 0.0900 78,071 -0.01(-5.26%)
Aug 09, 2023 0.1000 0.1000 0.0900 0.0950 17,000 +0.00(+0.00%)
Aug 08, 2023 0.1000 0.1000 0.0900 0.0950 132,595 -0.01(-9.52%)
Aug 04, 2023 0.1050 0 +0.00(+0.00%)
Aug 03, 2023 0.0950 0.1050 0.0900 0.1050 131,520 +0.01(+10.53%)
Aug 02, 2023 0.1000 0.1000 0.0950 0.0950 11,000 +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.