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

Carlyle Commodities Corp (CSE: CCC )

0.0550 +0.0050 (+10.00%)
Official Closing Price Updated: 9:36 AM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.0800 0.0850 0.0750 0.0800 81,400 -0.01(-5.88%)
Jan 30, 2024 0.0850 0.0850 0.0800 0.0850 140,000 +0.00(+0.00%)
Jan 29, 2024 0.0800 0.0850 0.0800 0.0850 35,000 +0.01(+6.25%)
Jan 26, 2024 0.0800 0.0800 0.0800 0.0800 10,111 +0.01(+6.67%)
Jan 25, 2024 0.0850 0.0850 0.0750 0.0750 207,500 -0.01(-6.25%)
Jan 24, 2024 0.0850 0.0850 0.0800 0.0800 55,000 +0.00(+0.00%)
Jan 23, 2024 0.0850 0.0900 0.0800 0.0800 322,700 +0.00(+0.00%)
Jan 22, 2024 0.0850 0.0950 0.0800 0.0800 138,000 -0.01(-11.11%)
Jan 19, 2024 0.0900 0.0900 0.0850 0.0900 360,000 +0.00(+5.88%)
Jan 18, 2024 0.0950 0.0950 0.0850 0.0850 29,000 +0.00(+0.00%)
Jan 17, 2024 0.0850 0.0900 0.0800 0.0850 377,750 +0.01(+6.25%)
Jan 16, 2024 0.0850 0.0900 0.0750 0.0800 743,000 +0.00(+0.00%)
Jan 15, 2024 0.0850 0.0850 0.0800 0.0800 109,275 +0.00(+0.00%)
Jan 12, 2024 0.0850 0.0850 0.0700 0.0800 1,379,899 -0.01(-15.79%)
Jan 11, 2024 0.0900 0.1000 0.0900 0.0950 321,550 +0.01(+11.76%)
Jan 10, 2024 0.1000 0.1000 0.0850 0.0850 308,500 -0.01(-15.00%)
Jan 09, 2024 0.1050 0.1100 0.1000 0.1000 233,500 -0.00(-4.76%)
Jan 08, 2024 0.1100 0.1100 0.1050 0.1050 17,340 -0.01(-4.55%)
Jan 05, 2024 0.1100 0.1200 0.1100 0.1100 78,500 +0.00(+0.00%)
Jan 04, 2024 0.1000 0.1100 0.1000 0.1100 119,166 +0.02(+22.22%)
Jan 03, 2024 0.1050 0.1100 0.0900 0.0900 235,000 -0.02(-18.18%)
Jan 02, 2024 0.1100 0.1100 0.1000 0.1100 102,382 -0.01(-8.33%)
Dec 29, 2023 0.1200 0 -0.01(-4.00%)
Dec 28, 2023 0.1100 0.1250 0.1100 0.1250 14,000 +0.01(+13.64%)
Dec 27, 2023 0.1200 0.1200 0.1050 0.1100 138,500 -0.01(-4.35%)
Dec 22, 2023 0.1150 0 +0.01(+4.55%)
Dec 21, 2023 0.1100 0.1150 0.1000 0.1100 644,385 +0.00(+0.00%)
Dec 20, 2023 0.1100 0.1100 0.1050 0.1100 455,483 +0.00(+0.00%)
Dec 19, 2023 0.1100 0.1100 0.1000 0.1100 447,900 -0.01(-4.35%)
Dec 18, 2023 0.1200 0.1200 0.1100 0.1150 74,000 -0.00(-4.17%)
Dec 15, 2023 0.1350 0.1350 0.1200 0.1200 127,500 -0.01(-4.00%)
Dec 14, 2023 0.1150 0.1400 0.1150 0.1250 229,000 +0.01(+8.70%)
Dec 13, 2023 0.1150 0.1150 0.1150 0.1150 24,200 +0.00(+0.00%)
Dec 12, 2023 0.1150 0.1200 0.1150 0.1150 102,500 -0.00(-4.17%)
Dec 11, 2023 0.1250 0.1250 0.1200 0.1200 36,000 -0.01(-7.69%)
Dec 08, 2023 0.1400 0.1400 0.1200 0.1300 193,500 -0.01(-3.70%)
Dec 07, 2023 0.1400 0.1400 0.1350 0.1350 73,070 -0.01(-3.57%)
Dec 06, 2023 0.1500 0.1500 0.1400 0.1400 82,140 -0.00(-3.45%)
Dec 05, 2023 0.1500 0.1600 0.1450 0.1450 179,500 -0.01(-6.45%)
Dec 04, 2023 0.1700 0.1700 0.1500 0.1550 198,000 -0.02(-8.82%)
Dec 01, 2023 0.1450 0.1700 0.1450 0.1700 19,000 +0.02(+13.33%)
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%)
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.