Skip to main content

Carlyle Commodities Corp (CSE: CCC )

0.0450 UNCHANGED
Official Closing Price Updated: 2:41 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.0400 0.0450 0.0400 0.0450 70,000 +0.00(+0.00%)
Jul 11, 2024 0.0400 0.0450 0.0400 0.0450 60,000 +0.00(+0.00%)
Jul 10, 2024 0.0400 0.0450 0.0400 0.0450 179,001 +0.00(+12.50%)
Jul 09, 2024 0.0400 0.0450 0.0400 0.0400 137,000 +0.00(+0.00%)
Jul 08, 2024 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Jul 05, 2024 0.0450 0.0500 0.0400 0.0400 178,000 -0.00(-11.11%)
Jul 04, 2024 0.0400 0.0450 0.0400 0.0450 447,666 +0.00(+12.50%)
Jul 03, 2024 0.0350 0.0400 0.0350 0.0400 43,000 +0.00(+0.00%)
Jul 02, 2024 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Jun 28, 2024 0.0400 0 +0.00(+0.00%)
Jun 27, 2024 0.0350 0.0400 0.0350 0.0400 103,600 +0.00(+0.00%)
Jun 26, 2024 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Jun 25, 2024 0.0450 0.0450 0.0400 0.0400 92,000 -0.01(-20.00%)
Jun 24, 2024 0.0400 0.0500 0.0400 0.0500 370,000 +0.01(+25.00%)
Jun 21, 2024 0.0400 0.0400 0.0400 0.0400 27,000 -0.00(-11.11%)
Jun 20, 2024 0.0400 0.0450 0.0350 0.0450 126,423 +0.00(+12.50%)
Jun 19, 2024 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jun 18, 2024 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Jun 14, 2024 0.0400 0 +0.00(+0.00%)
Jun 13, 2024 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jun 12, 2024 0.0400 0.0400 0.0350 0.0400 77,000 +0.00(+0.00%)
Jun 11, 2024 0.0400 0.0400 0.0350 0.0400 261,000 +0.00(+0.00%)
Jun 10, 2024 0.0350 0.0400 0.0350 0.0400 70,000 +0.00(+14.29%)
Jun 07, 2024 0.0300 0.0350 0.0300 0.0350 230,000 +0.00(+0.00%)
Jun 06, 2024 0.0300 0.0350 0.0300 0.0350 214,400 +0.01(+16.67%)
Jun 05, 2024 0.0300 0.0400 0.0300 0.0300 147,000 +0.00(+0.00%)
Jun 04, 2024 0.0300 0.0300 0.0300 0.0300 6,700 -0.01(-14.29%)
Jun 03, 2024 0.0350 0.0350 0.0350 0.0350 78,000 +0.00(+0.00%)
May 31, 2024 0.0350 0.0350 0.0350 0.0350 61,000 +0.00(+0.00%)
May 30, 2024 0.0400 0.0400 0.0350 0.0350 16,500 +0.00(+0.00%)
May 29, 2024 0.0350 0.0400 0.0350 0.0350 35,000 +0.00(+0.00%)
May 28, 2024 0.0350 0.0350 0.0350 0.0350 21,000 +0.00(+0.00%)
May 27, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
May 24, 2024 0.0400 0.0400 0.0350 0.0350 35,000 -0.00(-12.50%)
May 23, 2024 0.0400 0.0400 0.0400 0.0400 75,000 -0.00(-11.11%)
May 22, 2024 0.0400 0.0450 0.0400 0.0450 225,000 +0.00(+12.50%)
May 21, 2024 0.0350 0.0400 0.0350 0.0400 159,000 +0.00(+0.00%)
May 17, 2024 0.0400 0 +0.00(+0.00%)
May 16, 2024 0.0450 0.0450 0.0400 0.0400 52,500 -0.00(-11.11%)
May 15, 2024 0.0450 0.0450 0.0400 0.0450 41,071 +0.00(+12.50%)
May 14, 2024 0.0400 0.0450 0.0400 0.0400 92,000 +0.00(+0.00%)
May 13, 2024 0.0500 0.0500 0.0400 0.0400 483,000 -0.01(-20.00%)
May 10, 2024 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
May 09, 2024 0.0450 0.0500 0.0450 0.0500 107,000 +0.01(+11.11%)
May 08, 2024 0.0500 0.0500 0.0400 0.0450 186,800 +0.00(+0.00%)
May 07, 2024 0.0500 0.0500 0.0450 0.0450 38,000 -0.01(-10.00%)
May 06, 2024 0.0500 0.0500 0.0450 0.0500 204,900 +0.00(+0.00%)
May 03, 2024 0.0450 0.0500 0.0450 0.0500 122,000 +0.01(+11.11%)
May 02, 2024 0.0500 0.0500 0.0450 0.0450 74,000 -0.01(-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.