Skip to main content

Carlyle Commodities Corp (CSE: CCC )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 9:37 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 0.0550 0.0600 0.0550 0.0600 100,000 +0.00(+9.09%)
Feb 26, 2024 0.0500 0.0550 0.0500 0.0550 14,727 +0.00(+0.00%)
Feb 23, 2024 0.0500 0.0550 0.0450 0.0550 63,000 +0.00(+10.00%)
Feb 22, 2024 0.0500 0.0500 0.0500 0.0500 87,000 +0.00(+0.00%)
Feb 21, 2024 0.0600 0.0600 0.0500 0.0500 722,900 -0.01(-16.67%)
Feb 20, 2024 0.0600 0.0650 0.0600 0.0600 196,000 +0.00(+9.09%)
Feb 16, 2024 0.0550 0 -0.00(-8.33%)
Feb 15, 2024 0.0600 0.0650 0.0550 0.0600 289,500 +0.00(+0.00%)
Feb 14, 2024 0.0700 0.0700 0.0550 0.0600 796,000 -0.01(-14.29%)
Feb 13, 2024 0.0700 0.0750 0.0700 0.0700 22,000 +0.01(+7.69%)
Feb 12, 2024 0.0700 0.0750 0.0650 0.0650 75,400 -0.01(-13.33%)
Feb 09, 2024 0.0800 0.0800 0.0750 0.0750 39,493 +0.00(+0.00%)
Feb 08, 2024 0.0800 0.0800 0.0750 0.0750 235,000 -0.01(-6.25%)
Feb 07, 2024 0.0850 0.0850 0.0800 0.0800 11,000 +0.00(+0.00%)
Feb 06, 2024 0.0800 0.0900 0.0800 0.0800 37,000 +0.00(+0.00%)
Feb 05, 2024 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Feb 02, 2024 0.0800 0.0900 0.0700 0.0800 167,000 +0.00(+0.00%)
Feb 01, 2024 0.0900 0.0900 0.0750 0.0800 79,000 +0.00(+0.00%)
Jan 31, 2024 0.0800 0.0850 0.0750 0.0800 81,400 -0.01(-5.88%)
Jan 30, 2024 0.0850 0.0850 0.0800 0.0850 140,000 +0.00(+0.00%)
Jan 29, 2024 0.0800 0.0850 0.0800 0.0850 35,000 +0.01(+6.25%)
Jan 26, 2024 0.0800 0.0800 0.0800 0.0800 10,111 +0.01(+6.67%)
Jan 25, 2024 0.0850 0.0850 0.0750 0.0750 207,500 -0.01(-6.25%)
Jan 24, 2024 0.0850 0.0850 0.0800 0.0800 55,000 +0.00(+0.00%)
Jan 23, 2024 0.0850 0.0900 0.0800 0.0800 322,700 +0.00(+0.00%)
Jan 22, 2024 0.0850 0.0950 0.0800 0.0800 138,000 -0.01(-11.11%)
Jan 19, 2024 0.0900 0.0900 0.0850 0.0900 360,000 +0.00(+5.88%)
Jan 18, 2024 0.0950 0.0950 0.0850 0.0850 29,000 +0.00(+0.00%)
Jan 17, 2024 0.0850 0.0900 0.0800 0.0850 377,750 +0.01(+6.25%)
Jan 16, 2024 0.0850 0.0900 0.0750 0.0800 743,000 +0.00(+0.00%)
Jan 15, 2024 0.0850 0.0850 0.0800 0.0800 109,275 +0.00(+0.00%)
Jan 12, 2024 0.0850 0.0850 0.0700 0.0800 1,379,899 -0.01(-15.79%)
Jan 11, 2024 0.0900 0.1000 0.0900 0.0950 321,550 +0.01(+11.76%)
Jan 10, 2024 0.1000 0.1000 0.0850 0.0850 308,500 -0.01(-15.00%)
Jan 09, 2024 0.1050 0.1100 0.1000 0.1000 233,500 -0.00(-4.76%)
Jan 08, 2024 0.1100 0.1100 0.1050 0.1050 17,340 -0.01(-4.55%)
Jan 05, 2024 0.1100 0.1200 0.1100 0.1100 78,500 +0.00(+0.00%)
Jan 04, 2024 0.1000 0.1100 0.1000 0.1100 119,166 +0.02(+22.22%)
Jan 03, 2024 0.1050 0.1100 0.0900 0.0900 235,000 -0.02(-18.18%)
Jan 02, 2024 0.1100 0.1100 0.1000 0.1100 102,382 -0.01(-8.33%)
Dec 29, 2023 0.1200 0 -0.01(-4.00%)
Dec 28, 2023 0.1100 0.1250 0.1100 0.1250 14,000 +0.01(+13.64%)
Dec 27, 2023 0.1200 0.1200 0.1050 0.1100 138,500 -0.01(-4.35%)
Dec 22, 2023 0.1150 0 +0.01(+4.55%)
Dec 21, 2023 0.1100 0.1150 0.1000 0.1100 644,385 +0.00(+0.00%)
Dec 20, 2023 0.1100 0.1100 0.1050 0.1100 455,483 +0.00(+0.00%)
Dec 19, 2023 0.1100 0.1100 0.1000 0.1100 447,900 -0.01(-4.35%)
Dec 18, 2023 0.1200 0.1200 0.1100 0.1150 74,000 -0.00(-4.17%)
Dec 15, 2023 0.1350 0.1350 0.1200 0.1200 127,500 -0.01(-4.00%)
Dec 14, 2023 0.1150 0.1400 0.1150 0.1250 229,000 +0.01(+8.70%)
Dec 13, 2023 0.1150 0.1150 0.1150 0.1150 24,200 +0.00(+0.00%)
Dec 12, 2023 0.1150 0.1200 0.1150 0.1150 102,500 -0.00(-4.17%)
Dec 11, 2023 0.1250 0.1250 0.1200 0.1200 36,000 -0.01(-7.69%)
Dec 08, 2023 0.1400 0.1400 0.1200 0.1300 193,500 -0.01(-3.70%)
Dec 07, 2023 0.1400 0.1400 0.1350 0.1350 73,070 -0.01(-3.57%)
Dec 06, 2023 0.1500 0.1500 0.1400 0.1400 82,140 -0.00(-3.45%)
Dec 05, 2023 0.1500 0.1600 0.1450 0.1450 179,500 -0.01(-6.45%)
Dec 04, 2023 0.1700 0.1700 0.1500 0.1550 198,000 -0.02(-8.82%)
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.