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

(TSV: CCCM )

0.3600 -0.0300 (-7.69%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 8, 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 30, 2024 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.00%)
Apr 29, 2024 0.3750 0.3800 0.3750 0.3800 18,000 +0.00(+0.00%)
Apr 26, 2024 0.3700 0.3800 0.3700 0.3800 26,000 +0.00(+0.00%)
Apr 25, 2024 0.3700 0.3800 0.3650 0.3800 6,500 +0.01(+2.70%)
Apr 24, 2024 0.3700 0.3700 0.3700 0.3700 2,000 +0.01(+2.78%)
Apr 23, 2024 0.3600 0.3600 0.3600 0.3600 10,313 -0.02(-4.00%)
Apr 22, 2024 0.3900 0.3900 0.3750 0.3750 33,000 -0.03(-6.25%)
Apr 19, 2024 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Apr 18, 2024 0.4000 0.4000 0.4000 0.4000 52,000 +0.00(+0.00%)
Apr 16, 2024 0.4000 2 -0.03(-8.05%)
Apr 15, 2024 0.4350 0.4350 0.4350 0.4350 2,000 +0.00(+0.00%)
Apr 12, 2024 0.4450 0.4450 0.4200 0.4350 21,500 +0.00(+0.00%)
Apr 11, 2024 0.4350 0.4350 0.4350 0.4350 9,523 +0.02(+3.57%)
Apr 10, 2024 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Apr 08, 2024 0.4200 0 +0.00(+0.00%)
Apr 05, 2024 0.4100 0.4200 0.4100 0.4200 53,489 -0.02(-3.45%)
Apr 04, 2024 0.4200 0.4500 0.4200 0.4350 20,077 -0.02(-3.33%)
Apr 03, 2024 0.4500 0.4500 0.4500 0.4500 11,000 -0.01(-1.10%)
Apr 01, 2024 0.4550 0 +0.02(+3.41%)
Mar 28, 2024 0.4400 0 +0.00(+0.00%)
Mar 27, 2024 0.4350 0.4400 0.4200 0.4400 4,000 -0.01(-1.12%)
Mar 26, 2024 0.4350 0.4450 0.4300 0.4450 4,808 +0.01(+1.14%)
Mar 25, 2024 0.4300 0.4400 0.4300 0.4400 7,427 +0.01(+2.33%)
Mar 22, 2024 0.4300 0.4300 0.4300 0.4300 6,500 +0.00(+0.00%)
Mar 21, 2024 0.4300 0.4300 0.4300 0.4300 7,000 +0.02(+6.17%)
Mar 20, 2024 0.4050 0.4050 0.4050 0.4050 3,500 +0.01(+1.25%)
Mar 19, 2024 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Mar 18, 2024 0.3950 0.4000 0.3950 0.4000 21,615 -0.01(-1.23%)
Mar 15, 2024 0.4100 0.4100 0.4050 0.4050 86,378 -0.01(-3.57%)
Mar 14, 2024 0.4250 0.4300 0.4100 0.4200 27,962 -0.02(-4.55%)
Mar 13, 2024 0.4300 0.4400 0.4250 0.4400 27,805 +0.02(+4.76%)
Mar 12, 2024 0.4200 0.4200 0.4200 0.4200 1,000 -0.03(-5.62%)
Mar 11, 2024 0.4200 0.4450 0.4200 0.4450 4,004 -0.01(-1.11%)
Mar 08, 2024 0.4300 0.4500 0.4300 0.4500 51,545 +0.03(+7.14%)
Mar 07, 2024 0.5000 0.5000 0.3850 0.4200 198,240 -0.08(-16.00%)
Mar 06, 2024 0.5000 0.5000 0.5000 0.5000 25,287 +0.01(+2.04%)
Mar 05, 2024 0.4900 0.4900 0.4900 0.4900 1,154 -0.01(-2.00%)
Mar 04, 2024 0.5000 0.5000 0.4850 0.5000 48,230 -0.01(-1.96%)
Mar 01, 2024 0.5300 0.5300 0.5100 0.5100 22,402 -0.03(-5.56%)
Feb 29, 2024 0.5400 0.5400 0.5400 0.5400 34,577 +0.00(+0.00%)
Feb 28, 2024 0.5200 0.5400 0.5200 0.5400 9,461 +0.03(+5.88%)
Feb 26, 2024 0.5100 250 +0.01(+2.00%)
Feb 23, 2024 0.5000 0.5000 0.5000 0.5000 5,500 +0.00(+0.00%)
Feb 22, 2024 0.5800 0.5800 0.5000 0.5000 139,000 -0.08(-13.79%)
Feb 21, 2024 0.5900 0.5900 0.5800 0.5800 5,000 -0.01(-1.69%)
Feb 20, 2024 0.5900 0.5900 0.5900 0.5900 1,513 +0.01(+1.72%)
Feb 16, 2024 0.5800 0 -0.03(-4.92%)
Feb 15, 2024 0.6200 0.6200 0.6100 0.6100 3,010 -0.01(-1.61%)
Feb 14, 2024 0.6200 0.6200 0.6200 0.6200 4,703 +0.01(+1.64%)
Feb 13, 2024 0.6100 0.6200 0.6100 0.6100 36,004 -0.02(-3.17%)
Feb 12, 2024 0.6100 0.6300 0.6100 0.6300 9,306 +0.01(+1.61%)
Feb 09, 2024 0.6200 0.6200 0.6200 0.6200 2,000 +0.00(+0.00%)
Feb 08, 2024 0.6200 0.6200 0.6200 0.6200 10,307 +0.00(+0.00%)
Feb 07, 2024 0.6200 0.6200 0.6200 0.6200 3,312 +0.00(+0.00%)
Feb 06, 2024 0.6300 0.6300 0.6200 0.6200 5,073 -0.02(-3.13%)
Feb 05, 2024 0.6300 0.6500 0.6300 0.6400 5,500 -0.02(-3.03%)
Feb 02, 2024 0.6300 0.6600 0.6300 0.6600 2,172 +0.03(+4.76%)
Feb 01, 2024 0.6300 0.6700 0.6300 0.6300 12,540 +0.01(+1.61%)
Jan 31, 2024 0.6200 0.6200 0.6200 0.6200 2,438 +0.00(+0.00%)
Jan 30, 2024 0.6500 0.6500 0.6200 0.6200 5,000 -0.04(-6.06%)
Jan 29, 2024 0.6600 0.6600 0.6600 0.6600 500 +0.01(+1.54%)
Jan 26, 2024 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Jan 25, 2024 0.6500 0.6500 0.6500 0.6500 2,500 -0.02(-2.99%)
Jan 24, 2024 0.6700 0.6700 0.6700 0.6700 5,004 +0.03(+4.69%)
Jan 22, 2024 0.6400 0 -0.03(-4.48%)
Jan 19, 2024 0.6700 0.6700 0.6700 0.6700 3,000 -0.01(-1.47%)
Jan 15, 2024 0.6800 2 +0.01(+1.49%)
Jan 12, 2024 0.6700 0.6700 0.6700 0.6700 615 +0.01(+1.52%)
Jan 10, 2024 0.6600 0 +0.03(+4.76%)
Jan 09, 2024 0.6300 0.6300 0.6300 0.6300 2,517 -0.02(-3.08%)
Jan 08, 2024 0.6500 0.6700 0.6500 0.6500 14,500 +0.03(+4.84%)
Jan 04, 2024 0.6200 15 -0.06(-8.82%)
Jan 03, 2024 0.6600 0.6800 0.6400 0.6800 41,062 +0.01(+1.49%)
Jan 02, 2024 0.6200 0.6700 0.6200 0.6700 26,500 +0.06(+9.84%)
Dec 29, 2023 0.6100 0 -0.02(-3.17%)
Dec 28, 2023 0.6500 0.6500 0.5700 0.6300 135,000 +0.02(+3.28%)
Dec 27, 2023 0.6700 0.6800 0.5800 0.6100 80,624 -0.04(-6.15%)
Dec 22, 2023 0.6500 0 +0.00(+0.00%)
Dec 21, 2023 0.6600 0.6600 0.6000 0.6500 169,423 +0.00(+0.00%)
Dec 20, 2023 0.6500 0.6700 0.6200 0.6500 552,676 -0.04(-5.80%)
Dec 19, 2023 0.6300 0.7500 0.6100 0.6900 561,807 +0.62(+961.54%)
Dec 18, 2023 0.0650 0.0650 0.0650 0.0650 28,783 -0.01(-7.14%)
Dec 14, 2023 0.0700 500 +0.00(+0.00%)
Dec 13, 2023 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Dec 12, 2023 0.0700 0.0700 0.0650 0.0700 244,000 +0.00(+0.00%)
Dec 11, 2023 0.0700 0.0700 0.0700 0.0700 1,076,669 +0.00(+0.00%)
Dec 08, 2023 0.0750 0.0750 0.0700 0.0700 228,004 +0.00(+0.00%)
Dec 07, 2023 0.0700 0.0700 0.0700 0.0700 890,700 -0.00(-6.67%)
Dec 05, 2023 0.0750 0 +0.00(+0.00%)
Dec 04, 2023 0.0750 0.0800 0.0750 0.0750 898,500 -0.01(-6.25%)
Dec 01, 2023 0.0700 0.0800 0.0700 0.0800 1,247,000 +0.01(+14.29%)
Nov 30, 2023 0.0700 0.0700 0.0650 0.0700 119,500 -0.00(-6.67%)
Nov 29, 2023 0.0750 0.0750 0.0750 0.0750 44,800 -0.01(-6.25%)
Nov 28, 2023 0.0750 0.0800 0.0750 0.0800 79,083 +0.01(+6.67%)
Nov 27, 2023 0.0750 0.0750 0.0750 0.0750 25,606 +0.00(+0.00%)
Nov 24, 2023 0.0750 0.0800 0.0750 0.0750 305,000 -0.01(-6.25%)
Nov 23, 2023 0.0750 0.0800 0.0750 0.0800 21,000 +0.00(+0.00%)
Nov 22, 2023 0.0800 0.0800 0.0800 0.0800 72,000 +0.00(+0.00%)
Nov 21, 2023 0.0750 0.0800 0.0750 0.0800 255,000 +0.01(+6.67%)
Nov 20, 2023 0.0700 0.0750 0.0700 0.0750 1,959,000 +0.01(+15.38%)
Nov 17, 2023 0.0700 0.0700 0.0650 0.0650 74,000 -0.01(-13.33%)
Nov 16, 2023 0.0700 0.0750 0.0700 0.0750 900,500 +0.00(+7.14%)
Nov 15, 2023 0.0700 0.0700 0.0650 0.0700 204,000 +0.00(+0.00%)
Nov 13, 2023 0.0700 0 +0.00(+0.00%)
Nov 10, 2023 0.0750 0.0750 0.0700 0.0700 7,000 -0.00(-6.67%)
Nov 09, 2023 0.0750 0.0750 0.0700 0.0750 91,000 +0.00(+7.14%)
Nov 08, 2023 0.0750 0.0750 0.0700 0.0700 74,400 -0.00(-6.67%)
Nov 07, 2023 0.0750 0.0750 0.0750 0.0750 55,000 +0.00(+0.00%)
Nov 06, 2023 0.0700 0.0750 0.0700 0.0750 42,200 +0.00(+7.14%)
Nov 03, 2023 0.0700 0.0750 0.0700 0.0700 204,175 -0.01(-12.50%)
Nov 02, 2023 0.0800 0.0800 0.0800 0.0800 43,380 +0.01(+6.67%)
Nov 01, 2023 0.0700 0.0750 0.0700 0.0750 10,000 -0.01(-6.25%)
Oct 31, 2023 0.0750 0.0800 0.0750 0.0800 85,120 +0.01(+6.67%)
Oct 30, 2023 0.0700 0.0750 0.0700 0.0750 23,000 +0.00(+0.00%)
Oct 27, 2023 0.0750 0.0750 0.0750 0.0750 39,000 +0.00(+0.00%)
Oct 26, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Oct 25, 2023 0.0700 0.0750 0.0700 0.0750 145,000 +0.00(+0.00%)
Oct 24, 2023 0.0750 0.0750 0.0750 0.0750 50,150 -0.01(-6.25%)
Oct 23, 2023 0.0750 0.0800 0.0750 0.0800 82,200 +0.01(+6.67%)
Oct 20, 2023 0.0750 0.0750 0.0750 0.0750 28,200 +0.00(+7.14%)
Oct 19, 2023 0.0700 0.0700 0.0700 0.0700 5,839 +0.01(+7.69%)
Oct 18, 2023 0.0650 0.0650 0.0650 0.0650 33,472 +0.00(+0.00%)
Oct 17, 2023 0.0700 0.0700 0.0650 0.0650 24,300 +0.00(+0.00%)
Oct 16, 2023 0.0650 0.0650 0.0650 0.0650 75,000 -0.01(-7.14%)
Oct 13, 2023 0.0700 0.0750 0.0700 0.0700 3,827,285 -0.00(-6.67%)
Oct 12, 2023 0.0650 0.0750 0.0650 0.0750 223,099 +0.00(+7.14%)
Oct 11, 2023 0.0700 0.0750 0.0700 0.0700 456,050 +0.00(+0.00%)
Oct 10, 2023 0.0700 0.0700 0.0700 0.0700 22,000 -0.00(-6.67%)
Oct 06, 2023 0.0750 0 -0.01(-6.25%)
Oct 05, 2023 0.0850 0.0850 0.0800 0.0800 208,000 -0.01(-11.11%)
Oct 04, 2023 0.0800 0.0950 0.0800 0.0900 2,205,000 +0.01(+12.50%)
Oct 03, 2023 0.0800 0.0850 0.0800 0.0800 342,010 -0.01(-5.88%)
Oct 02, 2023 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Sep 29, 2023 0.0850 0.0850 0.0750 0.0800 497,000 -0.01(-5.88%)
Sep 28, 2023 0.0800 0.0850 0.0800 0.0850 483,760 -0.00(-5.56%)
Sep 27, 2023 0.0800 0.0900 0.0800 0.0900 1,522,624 +0.00(+5.88%)
Sep 26, 2023 0.0800 0.0850 0.0800 0.0850 419,000 +0.01(+6.25%)
Sep 25, 2023 0.0750 0.0800 0.0800 0.0800 164,750 +0.01(+6.67%)
Sep 22, 2023 0.0600 0.0850 0.0600 0.0750 616,000 +0.01(+25.00%)
Sep 20, 2023 0.0600 0 +0.00(+0.00%)
Sep 19, 2023 0.0600 0.0600 0.0600 0.0600 223,000 +0.00(+0.00%)
Sep 18, 2023 0.0550 0.0600 0.0550 0.0600 380,015 +0.00(+9.09%)
Sep 15, 2023 0.0550 0.0550 0.0550 0.0550 284,500 +0.00(+10.00%)
Sep 14, 2023 0.0450 0.0500 0.0450 0.0500 239,010 +0.00(+0.00%)
Sep 13, 2023 0.0450 0.0500 0.0450 0.0500 79,000 +0.01(+11.11%)
Sep 12, 2023 0.0450 0.0500 0.0450 0.0450 793,400 +0.00(+12.50%)
Sep 11, 2023 0.0450 0.0450 0.0400 0.0400 243,000 +0.00(+0.00%)
Sep 08, 2023 0.0400 0.0400 0.0400 0.0400 11,153 +0.00(+0.00%)
Sep 07, 2023 0.0400 0.0400 0.0400 0.0400 250,500 +0.00(+0.00%)
Sep 06, 2023 0.0400 0.0400 0.0400 0.0400 71,500 -0.00(-11.11%)
Sep 05, 2023 0.0450 0.0450 0.0450 0.0450 2,655 +0.00(+12.50%)
Sep 01, 2023 0.0400 0 +0.00(+0.00%)
Aug 31, 2023 0.0400 0.0400 0.0400 0.0400 475,000 +0.00(+0.00%)
Aug 30, 2023 0.0400 0.0400 0.0400 0.0400 204,000 +0.00(+0.00%)
Aug 29, 2023 0.0450 0.0450 0.0400 0.0400 51,400 +0.00(+0.00%)
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Aug 25, 2023 0.0450 0.0450 0.0450 0.0450 28,149 +0.00(+12.50%)
Aug 23, 2023 0.0400 0 -0.00(-11.11%)
Aug 22, 2023 0.0350 0.0450 0.0350 0.0450 141,462 +0.00(+12.50%)
Aug 21, 2023 0.0400 0.0400 0.0400 0.0400 596,111 +0.00(+0.00%)
Aug 17, 2023 0.0400 0 +0.00(+0.00%)
Aug 16, 2023 0.0400 0.0400 0.0400 0.0400 182,120 +0.00(+14.29%)
Aug 15, 2023 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Aug 11, 2023 0.0400 0 +0.00(+0.00%)
Aug 10, 2023 0.0400 0.0400 0.0400 0.0400 790,876 -0.00(-11.11%)
Aug 08, 2023 0.0450 0 +0.00(+12.50%)
Aug 04, 2023 0.0400 0 +0.00(+0.00%)
Aug 03, 2023 0.0400 0.0400 0.0400 0.0400 558,000 +0.00(+0.00%)
Aug 02, 2023 0.0400 0.0400 0.0400 0.0400 130,000 +0.00(+0.00%)
Aug 01, 2023 0.0400 0.0400 0.0400 0.0400 12,000 -0.00(-11.11%)
Jul 27, 2023 0.0450 0 +0.00(+0.00%)
Jul 26, 2023 0.0450 0.0450 0.0450 0.0450 279,000 +0.00(+12.50%)
Jul 24, 2023 0.0400 0 +0.00(+0.00%)
Jul 20, 2023 0.0400 0 +0.00(+0.00%)
Jul 18, 2023 0.0400 0 -0.00(-11.11%)
Jul 17, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Jul 14, 2023 0.0400 0.0400 0.0400 0.0400 350,000 +0.00(+0.00%)
Jul 13, 2023 0.0400 0.0400 0.0400 0.0400 301,000 +0.00(+0.00%)
Jul 12, 2023 0.0400 0.0400 0.0400 0.0400 717,500 +0.00(+0.00%)
Jul 11, 2023 0.0400 0.0400 0.0400 0.0400 163,000 +0.00(+0.00%)
Jul 07, 2023 0.0400 0 +0.00(+0.00%)
Jul 06, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jul 05, 2023 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Jul 04, 2023 0.0450 0.0450 0.0400 0.0400 14,500 -0.00(-11.11%)
Jun 30, 2023 0.0450 0 +0.00(+12.50%)
Jun 29, 2023 0.0400 0.0400 0.0350 0.0400 5,402,000 +0.00(+0.00%)
Jun 28, 2023 0.0400 0.0400 0.0350 0.0400 508,000 +0.00(+0.00%)
Jun 27, 2023 0.0400 0.0400 0.0400 0.0400 571,000 +0.00(+0.00%)
Jun 22, 2023 0.0400 0 +0.00(+0.00%)
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jun 20, 2023 0.0400 0.0400 0.0400 0.0400 135,255 +0.00(+0.00%)
Jun 19, 2023 0.0450 0.0450 0.0400 0.0400 9,000 +0.00(+0.00%)
Jun 15, 2023 0.0400 0 -0.00(-11.11%)
Jun 14, 2023 0.0400 0.0450 0.0400 0.0450 107,000 +0.00(+12.50%)
Jun 13, 2023 0.0400 0.0400 0.0400 0.0400 110,000 +0.00(+0.00%)
Jun 12, 2023 0.0450 0.0450 0.0400 0.0400 148,000 +0.00(+0.00%)
Jun 09, 2023 0.0450 0.0450 0.0400 0.0400 22,000 +0.00(+0.00%)
Jun 07, 2023 0.0400 1 +0.00(+0.00%)
Jun 06, 2023 0.0400 0.0400 0.0400 0.0400 39,200 +0.00(+0.00%)
Jun 05, 2023 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Jun 02, 2023 0.0450 0.0450 0.0400 0.0400 345,750 +0.00(+0.00%)
Jun 01, 2023 0.0500 0.0500 0.0400 0.0400 6,563,050 -0.00(-11.11%)
May 31, 2023 0.0450 0.0450 0.0450 0.0450 553,030 -0.01(-10.00%)
May 30, 2023 0.0500 0.0500 0.0500 0.0500 246,000 +0.01(+11.11%)
May 29, 2023 0.0450 0.0450 0.0450 0.0450 400,000 +0.00(+0.00%)
May 26, 2023 0.0450 0.0450 0.0450 0.0450 25,000 -0.01(-18.18%)
May 25, 2023 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+10.00%)
May 24, 2023 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
May 23, 2023 0.0550 0.0550 0.0500 0.0500 64,845 +0.00(+0.00%)
May 19, 2023 0.0500 0 +0.00(+0.00%)
May 18, 2023 0.0450 0.0500 0.0450 0.0500 1,325,508 +0.01(+11.11%)
May 17, 2023 0.0500 0.0500 0.0450 0.0450 1,186,050 +0.00(+0.00%)
May 15, 2023 0.0450 0 -0.01(-10.00%)
May 12, 2023 0.0500 0.0500 0.0500 0.0500 232,000 +0.01(+11.11%)
May 10, 2023 0.0450 0 +0.00(+0.00%)
May 09, 2023 0.0450 0.0480 0.0450 0.0450 176,426 +0.00(+0.00%)
May 08, 2023 0.0450 0.0450 0.0450 0.0450 150,000 +0.00(+0.00%)
May 05, 2023 0.0450 0.0500 0.0450 0.0450 256,000 +0.00(+0.00%)
May 04, 2023 0.0500 0.0500 0.0450 0.0450 11,000 +0.00(+0.00%)
May 03, 2023 0.0450 0.0450 0.0450 0.0450 4,000 -0.01(-10.00%)
May 02, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
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.