Skip to main content

Carlyle Commodities Corp (CSE: CCC )

0.0500 +0.0050 (+11.11%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0450 0.0500 0.0400 0.0450 540,000 -0.01(-10.00%)
Mar 26, 2024 0.0500 0.0550 0.0500 0.0500 90,000 -0.00(-9.09%)
Mar 25, 2024 0.0550 0.0550 0.0550 0.0550 22,015 +0.00(+0.00%)
Mar 22, 2024 0.0550 0.0550 0.0500 0.0550 27,500 +0.00(+0.00%)
Mar 21, 2024 0.0500 0.0550 0.0500 0.0550 96,005 +0.00(+0.00%)
Mar 20, 2024 0.0550 0.0550 0.0500 0.0550 6,000 +0.00(+0.00%)
Mar 19, 2024 0.0550 0.0550 0.0500 0.0550 43,000 +0.00(+10.00%)
Mar 18, 2024 0.0550 0.0550 0.0500 0.0500 59,000 -0.00(-9.09%)
Mar 15, 2024 0.0600 0.0600 0.0550 0.0550 35,000 -0.00(-8.33%)
Mar 14, 2024 0.0600 0.0600 0.0600 0.0600 1,100 +0.00(+9.09%)
Mar 13, 2024 0.0550 0.0600 0.0500 0.0550 343,000 +0.00(+10.00%)
Mar 12, 2024 0.0500 0.0550 0.0500 0.0500 201,000 +0.00(+0.00%)
Mar 11, 2024 0.0600 0.0600 0.0500 0.0500 335,000 -0.01(-23.08%)
Mar 08, 2024 0.0650 0.0700 0.0500 0.0650 262,000 +0.00(+0.00%)
Mar 07, 2024 0.0650 0.0700 0.0600 0.0650 105,100 -0.01(-7.14%)
Mar 06, 2024 0.0600 0.0700 0.0600 0.0700 132,500 +0.01(+16.67%)
Mar 05, 2024 0.0600 0.0600 0.0550 0.0600 20,000 +0.00(+0.00%)
Mar 04, 2024 0.0600 0.0600 0.0550 0.0600 57,000 +0.00(+9.09%)
Mar 01, 2024 0.0600 0.0600 0.0550 0.0550 50,716 -0.00(-8.33%)
Feb 29, 2024 0.0500 0.0600 0.0500 0.0600 355,000 +0.00(+9.09%)
Feb 28, 2024 0.0600 0.0600 0.0550 0.0550 52,000 -0.00(-8.33%)
Feb 27, 2024 0.0550 0.0600 0.0550 0.0600 100,000 +0.00(+9.09%)
Feb 26, 2024 0.0500 0.0550 0.0500 0.0550 14,727 +0.00(+0.00%)
Feb 23, 2024 0.0500 0.0550 0.0450 0.0550 63,000 +0.00(+10.00%)
Feb 22, 2024 0.0500 0.0500 0.0500 0.0500 87,000 +0.00(+0.00%)
Feb 21, 2024 0.0600 0.0600 0.0500 0.0500 722,900 -0.01(-16.67%)
Feb 20, 2024 0.0600 0.0650 0.0600 0.0600 196,000 +0.00(+9.09%)
Feb 16, 2024 0.0550 0 -0.00(-8.33%)
Feb 15, 2024 0.0600 0.0650 0.0550 0.0600 289,500 +0.00(+0.00%)
Feb 14, 2024 0.0700 0.0700 0.0550 0.0600 796,000 -0.01(-14.29%)
Feb 13, 2024 0.0700 0.0750 0.0700 0.0700 22,000 +0.01(+7.69%)
Feb 12, 2024 0.0700 0.0750 0.0650 0.0650 75,400 -0.01(-13.33%)
Feb 09, 2024 0.0800 0.0800 0.0750 0.0750 39,493 +0.00(+0.00%)
Feb 08, 2024 0.0800 0.0800 0.0750 0.0750 235,000 -0.01(-6.25%)
Feb 07, 2024 0.0850 0.0850 0.0800 0.0800 11,000 +0.00(+0.00%)
Feb 06, 2024 0.0800 0.0900 0.0800 0.0800 37,000 +0.00(+0.00%)
Feb 05, 2024 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Feb 02, 2024 0.0800 0.0900 0.0700 0.0800 167,000 +0.00(+0.00%)
Feb 01, 2024 0.0900 0.0900 0.0750 0.0800 79,000 +0.00(+0.00%)
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%)
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.