Carlyle Commodities Corp (CSE: CCC )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 0.0200 0.0250 0.0200 0.0250 83,000 +0.00(+0.00%)
Oct 28, 2024 0.0250 0.0250 0.0250 0.0250 1,500 +0.00(+0.00%)
Oct 25, 2024 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Oct 24, 2024 0.0200 0.0250 0.0200 0.0250 87,300 +0.00(+0.00%)
Oct 23, 2024 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Oct 22, 2024 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Oct 21, 2024 0.0250 0.0250 0.0250 0.0250 14,000 +0.00(+0.00%)
Oct 18, 2024 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Oct 17, 2024 0.0250 0.0250 0.0250 0.0250 60,000 +0.00(+0.00%)
Oct 16, 2024 0.0250 0.0250 0.0250 0.0250 57,000 +0.01(+25.00%)
Oct 15, 2024 0.0200 0.0200 0.0200 0.0200 321,000 +0.00(+0.00%)
Oct 11, 2024 0.0200 0 +0.00(+0.00%)
Oct 10, 2024 0.0200 0.0200 0.0200 0.0200 314,000 +0.00(+0.00%)
Oct 09, 2024 0.0200 0.0250 0.0200 0.0200 105,000 +0.00(+0.00%)
Oct 08, 2024 0.0250 0.0250 0.0200 0.0200 380,309 -0.01(-20.00%)
Oct 07, 2024 0.0250 0.0250 0.0250 0.0250 5,007 +0.01(+25.00%)
Oct 04, 2024 0.0250 0.0250 0.0200 0.0200 146,000 +0.00(+0.00%)
Oct 03, 2024 0.0200 0.0250 0.0200 0.0200 7,450 +0.00(+0.00%)
Oct 02, 2024 0.0250 0.0250 0.0200 0.0200 138,000 -0.01(-33.33%)
Oct 01, 2024 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Sep 30, 2024 0.0300 0.0300 0.0250 0.0250 825,000 +0.00(+0.00%)
Sep 27, 2024 0.0300 0.0300 0.0250 0.0250 57,000 -0.00(-16.67%)
Sep 26, 2024 0.0250 0.0300 0.0250 0.0300 26,250 +0.00(+0.00%)
Sep 25, 2024 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Sep 24, 2024 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Sep 23, 2024 0.0350 0.0350 0.0300 0.0300 305,000 -0.01(-14.29%)
Sep 20, 2024 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+40.00%)
Sep 19, 2024 0.0300 0.0300 0.0250 0.0250 39,000 +0.00(+0.00%)
Sep 18, 2024 0.0300 0.0300 0.0250 0.0250 561,000 -0.00(-16.67%)
Sep 17, 2024 0.0300 0.0300 0.0300 0.0300 259,000 +0.00(+0.00%)
Sep 16, 2024 0.0300 0.0300 0.0300 0.0300 22,666 +0.00(+20.00%)
Sep 13, 2024 0.0300 0.0300 0.0250 0.0250 274,000 -0.00(-16.67%)
Sep 12, 2024 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 11, 2024 0.0300 0.0300 0.0250 0.0300 118,500 -0.01(-14.29%)
Sep 10, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Sep 09, 2024 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Sep 06, 2024 0.0350 0.0350 0.0350 0.0350 71,000 +0.01(+16.67%)
Sep 05, 2024 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Sep 04, 2024 0.0350 0.0350 0.0300 0.0300 22,000 -0.01(-14.29%)
Sep 03, 2024 0.0300 0.0350 0.0300 0.0350 78,000 +0.01(+16.67%)
Aug 30, 2024 0.0300 0 +0.00(+0.00%)
Aug 29, 2024 0.0300 0.0350 0.0300 0.0300 15,000 +0.00(+0.00%)
Aug 28, 2024 0.0300 0.0350 0.0300 0.0300 41,400 +0.00(+0.00%)
Aug 27, 2024 0.0350 0.0350 0.0300 0.0300 5,500 +0.00(+0.00%)
Aug 26, 2024 0.0400 0.0400 0.0300 0.0300 173,000 -0.01(-14.29%)
Aug 23, 2024 0.0350 0.0400 0.0350 0.0350 129,000 +0.00(+0.00%)
Aug 22, 2024 0.0350 0.0350 0.0350 0.0350 52,000 +0.00(+0.00%)
Aug 21, 2024 0.0400 0.0400 0.0350 0.0350 38,000 -0.00(-12.50%)
Aug 20, 2024 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Aug 19, 2024 0.0350 0.0400 0.0350 0.0400 64,014 +0.00(+14.29%)
Aug 16, 2024 0.0350 0.0400 0.0350 0.0350 15,000 +0.01(+16.67%)
Aug 15, 2024 0.0400 0.0400 0.0300 0.0300 52,000 -0.01(-14.29%)
Aug 14, 2024 0.0350 0.0400 0.0350 0.0350 38,000 +0.00(+0.00%)
Aug 13, 2024 0.0400 0.0400 0.0350 0.0350 147,035 +0.00(+0.00%)
Aug 12, 2024 0.0450 0.0450 0.0350 0.0350 22,000 +0.00(+0.00%)
Aug 09, 2024 0.0350 0.0350 0.0350 0.0350 35,000 +0.01(+16.67%)
Aug 08, 2024 0.0350 0.0400 0.0300 0.0300 243,100 -0.01(-14.29%)
Aug 07, 2024 0.0350 0.0350 0.0350 0.0350 13,500 +0.00(+0.00%)
Aug 06, 2024 0.0350 0.0350 0.0350 0.0350 33,600 -0.00(-12.50%)
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.