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

Carnegie Clean Energy Ltd (OP: CWGYF )

0.0320 +0.0010 (+3.23%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 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 (%)
May 31, 2017 0.0500 0.0500 0.0500 0.0500 1,200 +0.00(+0.00%)
May 30, 2017 0.0500 0.0500 0.0480 0.0500 57,000 +0.00(+8.11%)
May 26, 2017 0.0462 0.0462 0.0462 0.0462 500 +0.01(+12.64%)
May 25, 2017 0.0411 0.0411 0.0411 0.0411 40,000 -0.00(-8.74%)
May 24, 2017 0.0450 0.0450 0.0450 0.0450 62,191 +0.00(+5.86%)
May 23, 2017 0.0430 0.0430 0.0425 0.0425 25,000 -0.00(-4.73%)
May 22, 2017 0.0446 0.0446 0.0446 0.0446 2,000 -0.00(-4.06%)
May 19, 2017 0.0465 0.0465 0.0465 0.0465 600 +0.00(+9.22%)
May 16, 2017 0.0426 0.0426 0.0426 0 -0.01(-14.85%)
May 15, 2017 0.0500 0.0500 0.0500 0.0500 1,595 +0.00(+0.00%)
May 12, 2017 0.0500 0.0500 0.0500 0.0500 17,589 +0.00(+3.57%)
May 10, 2017 0.0483 0.0483 0.0483 0 +0.00(+4.38%)
May 09, 2017 0.0462 0.0462 0.0462 0.0462 4,999 +0.00(+2.78%)
May 08, 2017 0.0450 0.0450 0.0442 0.0450 78,000 -0.01(-13.46%)
May 05, 2017 0.0520 0.0520 0.0520 0.0520 5,200 +0.00(+6.12%)
May 02, 2017 0.0490 0.0490 0.0490 0 +0.00(+1.03%)
May 01, 2017 0.0537 0.0550 0.0485 0.0485 75,080 -0.00(-7.61%)
Apr 28, 2017 0.0525 0.0525 0.0525 0.0525 5,085 +0.00(+1.09%)
Apr 27, 2017 0.0520 0.0520 0.0519 0.0519 7,369 +0.00(+3.86%)
Apr 24, 2017 0.0500 0.0500 0.0500 0 -0.00(-6.98%)
Apr 21, 2017 0.0500 0.0549 0.0500 0.0537 39,203 +0.01(+13.97%)
Apr 19, 2017 0.0472 0.0472 0.0472 0 +0.00(+4.80%)
Apr 18, 2017 0.0450 0.0450 0.0450 0.0450 3,350 -0.01(-10.00%)
Apr 17, 2017 0.0550 0.0550 0.0500 0.0500 52,809 -0.00(-9.09%)
Apr 12, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 11, 2017 0.0557 0.0589 0.0550 0.0550 110,638 -0.00(-3.51%)
Apr 10, 2017 0.0500 0.0570 0.0500 0.0570 84,352 -0.00(-3.06%)
Apr 07, 2017 0.0589 0.0589 0.0588 0.0588 105,530 -0.00(-0.17%)
Apr 06, 2017 0.0582 0.0589 0.0582 0.0589 105,000 +0.00(+0.17%)
Apr 04, 2017 0.0588 0.0588 0.0588 0 -0.00(-0.17%)
Apr 03, 2017 0.0544 0.0589 0.0544 0.0589 15,500 +0.00(+0.00%)
Mar 31, 2017 0.0588 0.0589 0.0588 0.0589 5,066 +0.00(+0.00%)
Mar 30, 2017 0.0589 0.0589 0.0589 0.0589 4,812 +0.00(+1.55%)
Mar 28, 2017 0.0580 0.0580 0.0580 0 -0.00(-1.44%)
Mar 24, 2017 0.0588 0.0588 0.0588 0 -0.00(-1.92%)
Mar 23, 2017 0.0600 0.0600 0.0600 0.0600 22,772 +0.00(+0.00%)
Mar 22, 2017 0.0600 0.0600 0.0600 0.0600 90,000 -0.00(-1.64%)
Mar 20, 2017 0.0610 0.0610 0.0610 0 +0.00(+1.67%)
Mar 17, 2017 0.0610 0.0610 0.0600 0.0600 14,383 -0.00(-6.25%)
Mar 16, 2017 0.0639 0.0640 0.0639 0.0640 1,100 +0.00(+6.84%)
Mar 15, 2017 0.0510 0.0600 0.0510 0.0599 19,000 -0.00(-1.80%)
Mar 14, 2017 0.0610 0.0610 0.0610 0.0610 41,600 +0.00(+0.99%)
Mar 13, 2017 0.0600 0.0604 0.0600 0.0604 1,200 +0.01(+18.43%)
Mar 10, 2017 0.0490 0.0510 0.0480 0.0510 197,108 -0.00(-3.77%)
Mar 09, 2017 0.0540 0.0540 0.0520 0.0530 139,500 +0.00(+0.00%)
Mar 07, 2017 0.0530 0.0530 0.0530 0 -0.01(-10.17%)
Mar 06, 2017 0.0600 0.0600 0.0565 0.0590 215,117 -0.00(-4.07%)
Mar 03, 2017 0.0615 0.0615 0.0615 0.0615 1,600 +0.00(+7.89%)
Mar 02, 2017 0.0580 0.0580 0.0560 0.0570 131,778 -0.00(-6.56%)
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.