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

Carnegie Clean Energy Ltd (OP: CWGYF )

0.0317 -0.0001 (-0.31%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 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 (%)
May 31, 2022 0.0010 0.0015 0.0010 0.0015 1,219,499 +0.00(+25.00%)
May 27, 2022 0.0014 0.0014 0.0011 0.0012 3,442,278 -0.00(-14.29%)
May 26, 2022 0.0013 0.0014 0.0013 0.0014 1,120,000 +0.00(+7.69%)
May 25, 2022 0.0014 0.0014 0.0011 0.0013 2,687,695 +0.00(+0.00%)
May 24, 2022 0.0013 0.0013 0.0012 0.0013 1,352,869 +0.00(+0.00%)
May 23, 2022 0.0013 0.0015 0.0013 0.0013 1,118,313 -0.00(-7.14%)
May 20, 2022 0.0015 0.0015 0.0013 0.0014 2,944,880 +0.00(+0.00%)
May 19, 2022 0.0014 0.0015 0.0014 0.0014 2,045,000 +0.00(+7.69%)
May 18, 2022 0.0014 0.0015 0.0013 0.0013 3,060,000 +0.00(+0.00%)
May 17, 2022 0.0013 0.0014 0.0013 0.0013 1,490,000 +0.00(+0.00%)
May 16, 2022 0.0014 0.0014 0.0011 0.0013 7,926,450 +0.00(+18.18%)
May 13, 2022 0.0012 0.0012 0.0010 0.0011 3,085,421 +0.00(+0.00%)
May 12, 2022 0.0010 0.0012 0.0010 0.0011 982,272 +0.00(+0.00%)
May 11, 2022 0.0012 0.0012 0.0010 0.0011 5,952,010 -0.00(-8.33%)
May 10, 2022 0.0010 0.0013 0.0010 0.0012 10,388,074 -0.00(-7.69%)
May 09, 2022 0.0014 0.0014 0.0012 0.0013 4,385,392 -0.00(-7.14%)
May 06, 2022 0.0014 0.0014 0.0013 0.0014 10,972,761 +0.00(+7.69%)
May 05, 2022 0.0014 0.0014 0.0013 0.0013 2,157,357 +0.00(+0.00%)
May 04, 2022 0.0013 0.0014 0.0013 0.0013 2,915,000 +0.00(+0.00%)
May 03, 2022 0.0017 0.0017 0.0013 0.0013 3,812,698 -0.00(-7.14%)
May 02, 2022 0.0014 0.0017 0.0013 0.0014 7,652,428 +0.00(+0.00%)
Apr 29, 2022 0.0013 0.0014 0.0013 0.0014 619,412 +0.00(+0.00%)
Apr 28, 2022 0.0015 0.0015 0.0013 0.0014 1,159,830 +0.00(+0.00%)
Apr 27, 2022 0.0014 0.0015 0.0013 0.0014 3,765,500 +0.00(+0.00%)
Apr 26, 2022 0.0013 0.0015 0.0013 0.0014 3,316,757 +0.00(+0.00%)
Apr 25, 2022 0.0016 0.0016 0.0014 0.0014 2,611,900 +0.00(+0.00%)
Apr 22, 2022 0.0014 0.0017 0.0013 0.0014 3,807,260 -0.00(-6.67%)
Apr 21, 2022 0.0013 0.0017 0.0013 0.0015 1,690,394 +0.00(+0.00%)
Apr 20, 2022 0.0015 0.0015 0.0015 0.0015 508,700 +0.00(+0.00%)
Apr 19, 2022 0.0014 0.0015 0.0014 0.0015 1,999,084 +0.00(+0.00%)
Apr 18, 2022 0.0015 0.0015 0.0013 0.0015 1,063,627 +0.00(+7.14%)
Apr 14, 2022 0.0015 0.0015 0.0014 0.0014 849,897 -0.00(-6.67%)
Apr 13, 2022 0.0014 0.0015 0.0014 0.0015 1,684,167 +0.00(+0.00%)
Apr 12, 2022 0.0014 0.0016 0.0014 0.0015 7,913,791 +0.00(+7.14%)
Apr 11, 2022 0.0016 0.0016 0.0014 0.0014 2,251,499 -0.00(-12.50%)
Apr 08, 2022 0.0016 0.0016 0.0015 0.0016 975,000 +0.00(+0.00%)
Apr 07, 2022 0.0013 0.0016 0.0013 0.0016 1,404,000 +0.00(+6.67%)
Apr 06, 2022 0.0013 0.0016 0.0013 0.0015 4,333,540 -0.00(-6.25%)
Apr 05, 2022 0.0015 0.0016 0.0014 0.0016 5,267,700 +0.00(+6.67%)
Apr 04, 2022 0.0016 0.0018 0.0015 0.0015 8,448,001 +0.00(+0.00%)
Apr 01, 2022 0.0019 0.0019 0.0014 0.0015 2,741,729 +0.00(+7.14%)
Mar 31, 2022 0.0013 0.0016 0.0013 0.0014 10,771,692 -0.00(-6.67%)
Mar 30, 2022 0.0017 0.0017 0.0014 0.0015 4,585,010 -0.00(-6.25%)
Mar 29, 2022 0.0016 0.0017 0.0015 0.0016 3,203,354 +0.00(+0.00%)
Mar 28, 2022 0.0017 0.0017 0.0014 0.0016 12,245,833 +0.00(+6.67%)
Mar 25, 2022 0.0019 0.0019 0.0014 0.0015 11,343,166 -0.00(-6.25%)
Mar 24, 2022 0.0016 0.0017 0.0015 0.0016 6,230,987 +0.00(+0.00%)
Mar 23, 2022 0.0016 0.0016 0.0015 0.0016 1,913,343 +0.00(+6.67%)
Mar 22, 2022 0.0015 0.0016 0.0015 0.0015 22,403,248 +0.00(+0.00%)
Mar 21, 2022 0.0015 0.0015 0.0013 0.0015 4,230,600 -0.00(-6.25%)
Mar 18, 2022 0.0013 0.0016 0.0013 0.0016 5,150,639 +0.00(+0.00%)
Mar 17, 2022 0.0016 0.0016 0.0013 0.0016 13,216,292 +0.00(+0.00%)
Mar 16, 2022 0.0017 0.0018 0.0016 0.0016 3,971,800 +0.00(+0.00%)
Mar 15, 2022 0.0014 0.0016 0.0014 0.0016 214,820 -0.00(-5.88%)
Mar 14, 2022 0.0016 0.0017 0.0015 0.0017 1,361,511 +0.00(+6.25%)
Mar 11, 2022 0.0019 0.0019 0.0015 0.0016 14,878,543 -0.00(-5.88%)
Mar 10, 2022 0.0019 0.0019 0.0015 0.0017 2,985,261 +0.00(+13.33%)
Mar 09, 2022 0.0015 0.0015 0.0015 0.0015 17,592,984 -0.00(-6.25%)
Mar 08, 2022 0.0016 0.0017 0.0016 0.0016 3,256,999 -0.00(-5.88%)
Mar 07, 2022 0.0016 0.0017 0.0015 0.0017 13,434,094 +0.00(+13.33%)
Mar 04, 2022 0.0015 0.0016 0.0015 0.0015 846,350 -0.00(-6.25%)
Mar 03, 2022 0.0015 0.0018 0.0015 0.0016 2,238,614 +0.00(+0.00%)
Mar 02, 2022 0.0019 0.0019 0.0016 0.0016 280,950 +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.