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

Carlyle Commodities Corp (CSE: CCC )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 1:01 PM EDT, May 10, 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 (%)
Feb 26, 2021 0.1250 0.1350 0.1200 0.1300 277,900 -0.01(-3.70%)
Feb 25, 2021 0.1250 0.1350 0.1250 0.1350 181,714 +0.01(+3.85%)
Feb 24, 2021 0.1300 0.1350 0.1300 0.1300 159,500 -0.01(-3.70%)
Feb 23, 2021 0.1300 0.1350 0.1300 0.1350 25,000 -0.01(-3.57%)
Feb 22, 2021 0.1300 0.1450 0.1300 0.1400 103,465 +0.01(+3.70%)
Feb 19, 2021 0.1350 0.1350 0.1350 0.1350 90,500 -0.01(-3.57%)
Feb 18, 2021 0.1250 0.1400 0.1200 0.1400 212,778 +0.01(+7.69%)
Feb 17, 2021 0.1450 0.1450 0.1300 0.1300 75,500 -0.01(-3.70%)
Feb 16, 2021 0.1400 0.1400 0.1350 0.1350 329,428 -0.01(-3.57%)
Feb 12, 2021 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Feb 11, 2021 0.1350 0.1350 0.1250 0.1250 162,000 -0.02(-10.71%)
Feb 10, 2021 0.1500 0.1500 0.1350 0.1400 245,201 +0.00(+0.00%)
Feb 09, 2021 0.1400 0.1500 0.1400 0.1400 128,180 -0.01(-6.67%)
Feb 08, 2021 0.1300 0.1500 0.1250 0.1500 102,050 +0.02(+15.38%)
Feb 05, 2021 0.1250 0.1300 0.1200 0.1300 48,500 +0.01(+4.00%)
Feb 04, 2021 0.1300 0.1300 0.1250 0.1250 5,650 -0.01(-3.85%)
Feb 03, 2021 0.1250 0.1300 0.1250 0.1300 32,789 +0.00(+0.00%)
Feb 02, 2021 0.1250 0.1300 0.1250 0.1300 48,909 +0.01(+4.00%)
Feb 01, 2021 0.1200 0.1300 0.1200 0.1250 159,083 +0.01(+4.17%)
Jan 29, 2021 0.1200 0.1200 0.1150 0.1200 37,900 -0.01(-7.69%)
Jan 28, 2021 0.1300 0.1300 0.1100 0.1300 330,760 -0.01(-3.70%)
Jan 27, 2021 0.1300 0.1350 0.1300 0.1350 52,643 +0.01(+3.85%)
Jan 26, 2021 0.1450 0.1450 0.1300 0.1300 199,714 -0.01(-7.14%)
Jan 25, 2021 0.1500 0.1500 0.1400 0.1400 16,000 +0.00(+0.00%)
Jan 22, 2021 0.1400 0.1450 0.1400 0.1400 103,000 +0.00(+0.00%)
Jan 21, 2021 0.1350 0.1400 0.1350 0.1400 69,300 +0.01(+7.69%)
Jan 20, 2021 0.1350 0.1350 0.1300 0.1300 59,180 -0.01(-3.70%)
Jan 19, 2021 0.1400 0.1400 0.1350 0.1350 32,078 +0.00(+0.00%)
Jan 18, 2021 0.1400 0.1400 0.1350 0.1350 41,750 +0.00(+0.00%)
Jan 15, 2021 0.1350 0.1400 0.1350 0.1350 101,500 -0.01(-3.57%)
Jan 14, 2021 0.1450 0.1450 0.1400 0.1400 39,700 -0.00(-3.45%)
Jan 13, 2021 0.1450 0.1450 0.1450 0.1450 66,300 -0.01(-3.33%)
Jan 12, 2021 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Jan 11, 2021 0.1500 0.1500 0.1500 0.1500 53,281 -0.01(-3.23%)
Jan 08, 2021 0.1550 0.1650 0.1550 0.1550 182,000 +0.00(+0.00%)
Jan 07, 2021 0.1550 0.1700 0.1550 0.1550 178,875 +0.01(+3.33%)
Jan 06, 2021 0.1400 0.1500 0.1400 0.1500 225,450 +0.00(+0.00%)
Jan 05, 2021 0.1500 0.1500 0.1500 0.1500 85,000 +0.00(+0.00%)
Jan 04, 2021 0.1400 0.1500 0.1400 0.1500 54,800 +0.02(+20.00%)
Dec 31, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 30, 2020 0.1250 0.1300 0.1200 0.1250 133,500 -0.01(-3.85%)
Dec 29, 2020 0.1450 0.1500 0.1300 0.1300 318,340 -0.01(-10.34%)
Dec 24, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 23, 2020 0.1500 0.1550 0.1450 0.1450 168,800 -0.02(-9.38%)
Dec 22, 2020 0.1600 0.1600 0.1550 0.1600 105,760 +0.00(+0.00%)
Dec 21, 2020 0.1700 0.1700 0.1600 0.1600 262,341 -0.01(-5.88%)
Dec 18, 2020 0.1700 0.1700 0.1700 0.1700 146,000 +0.00(+0.00%)
Dec 17, 2020 0.1800 0.2050 0.1650 0.1700 275,500 +0.01(+3.03%)
Dec 16, 2020 0.1600 0.1650 0.1600 0.1650 47,115 +0.01(+3.13%)
Dec 15, 2020 0.1800 0.1800 0.1500 0.1600 311,928 -0.01(-5.88%)
Dec 14, 2020 0.1800 0.1800 0.1700 0.1700 64,500 -0.01(-8.11%)
Dec 11, 2020 0.1850 0.1850 0.1850 0.1850 50,000 +0.01(+8.82%)
Dec 10, 2020 0.1700 0.1700 0.1700 0.1700 32,071 +0.01(+6.25%)
Dec 09, 2020 0.1800 0.1800 0.1600 0.1600 157,300 -0.01(-8.57%)
Dec 08, 2020 0.1600 0.1800 0.1600 0.1750 117,933 +0.02(+12.90%)
Dec 07, 2020 0.1600 0.1600 0.1550 0.1550 30,813 -0.01(-6.06%)
Dec 04, 2020 0.1650 0.1650 0.1650 0.1650 428 +0.00(+0.00%)
Dec 03, 2020 0.1600 0.1650 0.1600 0.1650 80,000 +0.01(+3.13%)
Dec 02, 2020 0.1600 0.1600 0.1600 0.1600 12,700 +0.02(+10.34%)
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.