Skip to main content

Carlyle Commodities Corp (CSE: CCC )

0.0600 +0.0050 (+9.09%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 0.0600 0.0600 0.0550 0.0550 17,850 +0.00(+0.00%)
Apr 15, 2024 0.0700 0.0700 0.0550 0.0550 126,370 -0.01(-15.38%)
Apr 12, 2024 0.0700 0.0700 0.0650 0.0650 15,000 +0.01(+18.18%)
Apr 11, 2024 0.0550 0.0600 0.0550 0.0550 162,001 +0.00(+0.00%)
Apr 10, 2024 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Apr 09, 2024 0.0600 0.0600 0.0550 0.0550 111,050 -0.01(-15.38%)
Apr 08, 2024 0.0650 0.0650 0.0650 0.0650 20,935 +0.00(+0.00%)
Apr 05, 2024 0.0550 0.0700 0.0500 0.0650 369,000 +0.01(+18.18%)
Apr 04, 2024 0.0500 0.0550 0.0500 0.0550 310,050 +0.00(+10.00%)
Apr 03, 2024 0.0500 0.0500 0.0450 0.0500 64,000 +0.00(+0.00%)
Apr 02, 2024 0.0500 0.0500 0.0450 0.0500 392,000 +0.00(+0.00%)
Apr 01, 2024 0.0500 0.0500 0.0450 0.0500 361,522 +0.01(+11.11%)
Mar 28, 2024 0.0450 0 +0.00(+0.00%)
Mar 27, 2024 0.0450 0.0500 0.0400 0.0450 540,000 -0.01(-10.00%)
Mar 26, 2024 0.0500 0.0550 0.0500 0.0500 90,000 -0.00(-9.09%)
Mar 25, 2024 0.0550 0.0550 0.0550 0.0550 22,015 +0.00(+0.00%)
Mar 22, 2024 0.0550 0.0550 0.0500 0.0550 27,500 +0.00(+0.00%)
Mar 21, 2024 0.0500 0.0550 0.0500 0.0550 96,005 +0.00(+0.00%)
Mar 20, 2024 0.0550 0.0550 0.0500 0.0550 6,000 +0.00(+0.00%)
Mar 19, 2024 0.0550 0.0550 0.0500 0.0550 43,000 +0.00(+10.00%)
Mar 18, 2024 0.0550 0.0550 0.0500 0.0500 59,000 -0.00(-9.09%)
Mar 15, 2024 0.0600 0.0600 0.0550 0.0550 35,000 -0.00(-8.33%)
Mar 14, 2024 0.0600 0.0600 0.0600 0.0600 1,100 +0.00(+9.09%)
Mar 13, 2024 0.0550 0.0600 0.0500 0.0550 343,000 +0.00(+10.00%)
Mar 12, 2024 0.0500 0.0550 0.0500 0.0500 201,000 +0.00(+0.00%)
Mar 11, 2024 0.0600 0.0600 0.0500 0.0500 335,000 -0.01(-23.08%)
Mar 08, 2024 0.0650 0.0700 0.0500 0.0650 262,000 +0.00(+0.00%)
Mar 07, 2024 0.0650 0.0700 0.0600 0.0650 105,100 -0.01(-7.14%)
Mar 06, 2024 0.0600 0.0700 0.0600 0.0700 132,500 +0.01(+16.67%)
Mar 05, 2024 0.0600 0.0600 0.0550 0.0600 20,000 +0.00(+0.00%)
Mar 04, 2024 0.0600 0.0600 0.0550 0.0600 57,000 +0.00(+9.09%)
Mar 01, 2024 0.0600 0.0600 0.0550 0.0550 50,716 -0.00(-8.33%)
Feb 29, 2024 0.0500 0.0600 0.0500 0.0600 355,000 +0.00(+9.09%)
Feb 28, 2024 0.0600 0.0600 0.0550 0.0550 52,000 -0.00(-8.33%)
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%)
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.