Carlyle Commodities Corp (CSE:CCC)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.0050 | 0.0050 | 0 | -0.01(-50.00%) | ||
| Aug 20, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,000 | +0.00(+0.00%) |
| Jul 31, 2025 | 0.0100 | 0 | +0.01(+100.00%) | |||
| Jul 30, 2025 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 49,000 | +0.00(+0.00%) |
| Jul 29, 2025 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 96,500 | -0.01(-50.00%) |
| Jul 28, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 15,000 | +0.00(+0.00%) |
| Jul 25, 2025 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 16,000 | +0.00(+0.00%) |
| Jul 23, 2025 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | ||
| Jul 22, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 21,015 | -0.00(-33.33%) |
| Jul 18, 2025 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Jul 15, 2025 | 0.0150 | 0.0150 | 0 | +0.00(+50.00%) | ||
| Jul 14, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 478,071 | +0.00(+0.00%) |
| Jul 11, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 481,000 | +0.00(+0.00%) |
| Jul 10, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,369,000 | -0.00(-33.33%) |
| Jun 30, 2025 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Jun 26, 2025 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | ||
| Jun 25, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 | +0.00(+0.00%) |
| Jun 24, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,300 | +0.00(+0.00%) |
| Jun 23, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 14,000 | +0.00(+0.00%) |
| Jun 19, 2025 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | ||
| Jun 18, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 21,600 | +0.00(+0.00%) |
| Jun 17, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 17,000 | +0.00(+0.00%) |
| Jun 16, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 11,000 | +0.00(+0.00%) |
| Jun 13, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 30,000 | +0.00(+0.00%) |
| Jun 12, 2025 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 44,000 | +0.00(+0.00%) |
| Jun 11, 2025 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 248,000 | +0.00(+0.00%) |
| Jun 10, 2025 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 26,000 | -0.01(-25.00%) |
| Jun 09, 2025 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 71,000 | +0.01(+33.33%) |
| Jun 06, 2025 | 0.0200 | 0.0250 | 0.0150 | 0.0150 | 254,000 | -0.01(-40.00%) |
| Jun 05, 2025 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 540,600 | +0.01(+25.00%) |
| Jun 04, 2025 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 100,520 | +0.01(+33.33%) |
| Jun 03, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,039,997 | +0.00(+50.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.