Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Carnegie Clean Energy Ltd (OP: CWGYF )

0.0230 -0.0049 (-17.56%)
Streaming Delayed Price Updated: 10:50 AM EST, Nov 25, 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 (%)
Nov 25, 2024 0.0230 0.0232 0.0230 0.0230 11,700 -0.00(-17.56%)
Nov 22, 2024 0.0250 0.0279 0.0250 0.0279 25,399 +0.00(+8.14%)
Nov 21, 2024 0.0261 0.0261 0.0258 0.0258 20,600 -0.00(-0.77%)
Nov 20, 2024 0.0280 0.0280 0.0260 0.0260 35,000 +0.00(+12.07%)
Nov 19, 2024 0.0248 0.0248 0.0232 0.0232 8,940 -0.00(-10.42%)
Nov 15, 2024 0.0259 0 +0.00(+7.92%)
Nov 14, 2024 0.0238 0.0260 0.0238 0.0240 15,382 -0.00(-8.05%)
Nov 13, 2024 0.0240 0.0261 0.0240 0.0261 1,900 +0.00(+6.10%)
Nov 12, 2024 0.0246 0.0246 0.0246 0.0246 44,500 +0.00(+4.24%)
Nov 11, 2024 0.0256 0.0256 0.0236 0.0236 33,206 -0.00(-4.07%)
Nov 08, 2024 0.0265 0.0265 0.0246 0.0246 30,531 -0.00(-0.40%)
Nov 07, 2024 0.0247 0.0266 0.0247 0.0247 2,000 -0.00(-4.26%)
Nov 06, 2024 0.0265 0.0265 0.0243 0.0258 28,396 -0.00(-5.15%)
Nov 05, 2024 0.0272 0.0272 0.0272 0.0272 7,194 +0.01(+43.16%)
Nov 04, 2024 0.0257 0.0257 0.0145 0.0190 40,112 -0.01(-25.78%)
Nov 01, 2024 0.0268 0.0268 0.0256 0.0256 3,800 +0.00(+11.30%)
Oct 31, 2024 0.0232 0.0257 0.0230 0.0230 13,550 -0.00(-0.86%)
Oct 30, 2024 0.0247 0.0247 0.0230 0.0232 13,600 -0.00(-3.33%)
Oct 28, 2024 0.0240 0 -0.00(-6.98%)
Oct 25, 2024 0.0271 0.0271 0.0238 0.0258 32,004 +0.00(+3.20%)
Oct 24, 2024 0.0303 0.0303 0.0250 0.0250 2,500 -0.00(-0.40%)
Oct 23, 2024 0.0090 0.0267 0.0090 0.0251 27,953 -0.00(-5.99%)
Oct 22, 2024 0.0267 0.0267 0.0267 0.0267 285 -0.00(-3.61%)
Oct 21, 2024 0.0280 0.0280 0.0267 0.0277 14,256 -0.00(-2.46%)
Oct 18, 2024 0.0267 0.0289 0.0267 0.0284 7,850 +0.00(+2.16%)
Oct 17, 2024 0.0278 0.0278 0.0278 0.0278 1,111 +0.00(+4.12%)
Oct 16, 2024 0.0284 0.0284 0.0267 0.0267 16,000 -0.00(-3.96%)
Oct 15, 2024 0.0278 0.0278 0.0278 0.0278 75,750 +0.00(+2.58%)
Oct 14, 2024 0.0271 0.0271 0.0271 0.0271 40,040 +0.00(+3.04%)
Oct 11, 2024 0.0248 0.0277 0.0248 0.0263 1,660 +0.00(+1.15%)
Oct 10, 2024 0.0262 0.0262 0.0260 0.0260 4,000 -0.00(-0.76%)
Oct 09, 2024 0.0297 0.0297 0.0262 0.0262 5,200 -0.00(-6.09%)
Oct 08, 2024 0.0279 0.0290 0.0279 0.0279 11,700 -0.00(-4.78%)
Oct 07, 2024 0.0293 0.0293 0.0244 0.0293 201,209 +0.00(+1.03%)
Oct 04, 2024 0.0290 0.0293 0.0290 0.0290 41,294 +0.00(+1.40%)
Oct 03, 2024 0.0135 0.0286 0.0135 0.0286 2,280 +0.00(+8.75%)
Oct 02, 2024 0.0263 0.0263 0.0239 0.0263 32,575 +0.00(+8.68%)
Oct 01, 2024 0.0242 0.0255 0.0242 0.0242 45,098 -0.00(-0.41%)
Sep 30, 2024 0.0243 0.0243 0.0243 0.0243 2,500 -0.00(-15.03%)
Sep 27, 2024 0.0264 0.0286 0.0264 0.0286 4,735 +0.00(+19.17%)
Sep 26, 2024 0.0267 0.0267 0.0240 0.0240 10,250 -0.00(-16.08%)
Sep 24, 2024 0.0286 0 +0.00(+5.93%)
Sep 23, 2024 0.0262 0.0270 0.0243 0.0270 26,500 -0.00(-1.10%)
Sep 20, 2024 0.0250 0.0273 0.0250 0.0273 4,051 +0.00(+5.41%)
Sep 19, 2024 0.0278 0.0278 0.0259 0.0259 1,700 -0.00(-5.13%)
Sep 18, 2024 0.0273 0.0273 0.0273 0.0273 1,545 +0.00(+6.23%)
Sep 17, 2024 0.0294 0.0294 0.0257 0.0257 5,782 +0.00(+22.38%)
Sep 16, 2024 0.0242 0.0242 0.0210 0.0210 5,000 +0.00(+3.96%)
Sep 13, 2024 0.0265 0.0265 0.0202 0.0202 1,292 -0.01(-25.19%)
Sep 11, 2024 0.0270 0 +0.00(+0.00%)
Sep 10, 2024 0.0280 0.0280 0.0270 0.0270 18,477 -0.00(-1.82%)
Sep 09, 2024 0.0269 0.0316 0.0202 0.0275 22,577 +0.00(+12.70%)
Sep 06, 2024 0.0319 0.0319 0.0207 0.0244 13,250 +0.00(+6.09%)
Sep 05, 2024 0.0255 0.0350 0.0210 0.0230 117,303 -0.00(-9.09%)
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.