Carlyle Commodities Corp. (CCCFF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 27 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 20,000 |
| 26 June 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 25 June 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 24 June 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 21 June 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 20 June 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 18 June 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 17 June 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 14 June 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 13 June 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 2,800 |
| 12 June 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 22,000 |
| 11 June 2024 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | - |
| 10 June 2024 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 68,000 |
| 07 June 2024 | 0.0261 | 0.0261 | 0.0237 | 0.0241 | 0.0241 | 216,950 |
| 06 June 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0240 | 0.0240 | 200,100 |
| 05 June 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | - |
| 04 June 2024 | 0.0263 | 0.0294 | 0.0239 | 0.0294 | 0.0294 | 58,320 |
| 03 June 2024 | 0.0278 | 0.0278 | 0.0258 | 0.0258 | 0.0258 | 6,000 |
| 31 May 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 30 May 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 29 May 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 28 May 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 5,000 |
| 24 May 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 23 May 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 22 May 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 21 May 2024 | 0.0258 | 0.0285 | 0.0258 | 0.0285 | 0.0285 | 110,485 |
| 20 May 2024 | 0.0313 | 0.0368 | 0.0313 | 0.0357 | 0.0357 | 6,794 |
| 17 May 2024 | 0.0302 | 0.0331 | 0.0250 | 0.0300 | 0.0300 | 18,500 |
| 16 May 2024 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | - |
| 15 May 2024 | 0.0333 | 0.0333 | 0.0314 | 0.0333 | 0.0333 | 75,000 |
| 14 May 2024 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | 5,500 |
| 13 May 2024 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 16,500 |
| 10 May 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 535 |
| 09 May 2024 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 250 |
| 08 May 2024 | 0.0317 | 0.0317 | 0.0317 | 0.0317 | 0.0317 | 43,500 |
| 07 May 2024 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | - |
| 06 May 2024 | 0.0310 | 0.0367 | 0.0300 | 0.0367 | 0.0367 | 221,150 |
| 03 May 2024 | 0.0322 | 0.0376 | 0.0322 | 0.0322 | 0.0322 | 85,370 |
| 02 May 2024 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 20,000 |
| 01 May 2024 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 7,000 |
| 30 Apr 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 1,973 |
| 29 Apr 2024 | 0.0384 | 0.0407 | 0.0384 | 0.0400 | 0.0400 | 59,610 |
| 26 Apr 2024 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | - |
| 25 Apr 2024 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 1,300 |
| 24 Apr 2024 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | - |
| 23 Apr 2024 | 0.0320 | 0.0335 | 0.0313 | 0.0318 | 0.0318 | 202,000 |
| 22 Apr 2024 | 0.0328 | 0.0328 | 0.0290 | 0.0300 | 0.0300 | 154,542 |
| 19 Apr 2024 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | - |
| 18 Apr 2024 | 0.0439 | 0.0511 | 0.0439 | 0.0511 | 0.0511 | 2,300 |
| 17 Apr 2024 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | - |
| 16 Apr 2024 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | - |
| 15 Apr 2024 | 0.0400 | 0.0439 | 0.0400 | 0.0439 | 0.0439 | 10,000 |
| 12 Apr 2024 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 400 |
| 11 Apr 2024 | 0.0426 | 0.0426 | 0.0422 | 0.0422 | 0.0422 | 6,700 |
| 10 Apr 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 800 |
| 09 Apr 2024 | 0.0389 | 0.0411 | 0.0378 | 0.0380 | 0.0380 | 50,500 |
| 08 Apr 2024 | 0.0461 | 0.0461 | 0.0456 | 0.0461 | 0.0461 | 14,000 |
| 05 Apr 2024 | 0.0374 | 0.0526 | 0.0374 | 0.0526 | 0.0526 | 89,350 |
| 04 Apr 2024 | 0.0339 | 0.0374 | 0.0339 | 0.0374 | 0.0374 | 52,900 |
| 03 Apr 2024 | 0.0338 | 0.0340 | 0.0327 | 0.0327 | 0.0327 | 13,800 |
| 02 Apr 2024 | 0.0350 | 0.0350 | 0.0325 | 0.0337 | 0.0337 | 227,230 |
| 01 Apr 2024 | 0.0355 | 0.0355 | 0.0349 | 0.0352 | 0.0352 | 52,000 |
| 28 Mar 2024 | 0.0349 | 0.0359 | 0.0326 | 0.0342 | 0.0342 | 132,500 |
| 27 Mar 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 26 Mar 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 25 Mar 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 10,000 |
| 22 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,650 |
| 21 Mar 2024 | 0.0364 | 0.0391 | 0.0364 | 0.0391 | 0.0391 | 53,500 |
| 20 Mar 2024 | 0.0393 | 0.0418 | 0.0388 | 0.0418 | 0.0418 | 49,950 |
| 19 Mar 2024 | 0.0378 | 0.0387 | 0.0378 | 0.0387 | 0.0387 | 3,000 |
| 18 Mar 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 3,000 |
| 15 Mar 2024 | 0.0414 | 0.0414 | 0.0362 | 0.0362 | 0.0362 | 112,500 |
| 14 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 6,000 |
| 13 Mar 2024 | 0.0393 | 0.0416 | 0.0391 | 0.0416 | 0.0416 | 32,250 |
| 12 Mar 2024 | 0.0363 | 0.0387 | 0.0323 | 0.0350 | 0.0350 | 104,000 |
| 11 Mar 2024 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | - |
| 08 Mar 2024 | 0.0457 | 0.0457 | 0.0434 | 0.0434 | 0.0434 | 17,500 |
| 07 Mar 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
| 06 Mar 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
| 05 Mar 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
| 04 Mar 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
| 01 Mar 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
| 29 Feb 2024 | 0.0369 | 0.0424 | 0.0369 | 0.0424 | 0.0424 | 23,931 |
| 28 Feb 2024 | 0.0457 | 0.0457 | 0.0369 | 0.0369 | 0.0369 | 50,000 |
| 27 Feb 2024 | 0.0391 | 0.0421 | 0.0391 | 0.0421 | 0.0421 | 96,000 |
| 26 Feb 2024 | 0.0391 | 0.0420 | 0.0386 | 0.0420 | 0.0420 | 21,142 |
| 23 Feb 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | - |
| 22 Feb 2024 | 0.0370 | 0.0400 | 0.0352 | 0.0352 | 0.0352 | 79,600 |
| 21 Feb 2024 | 0.0419 | 0.0419 | 0.0390 | 0.0390 | 0.0390 | 119,000 |
| 20 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 16 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 15 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 28,000 |
| 14 Feb 2024 | 0.0500 | 0.0511 | 0.0400 | 0.0439 | 0.0439 | 409,100 |
| 13 Feb 2024 | 0.0557 | 0.0557 | 0.0557 | 0.0557 | 0.0557 | - |
| 12 Feb 2024 | 0.0557 | 0.0557 | 0.0557 | 0.0557 | 0.0557 | - |
| 09 Feb 2024 | 0.0515 | 0.0557 | 0.0515 | 0.0557 | 0.0557 | 23,493 |
| 08 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 21,000 |
| 07 Feb 2024 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | - |
| 06 Feb 2024 | 0.0609 | 0.0627 | 0.0609 | 0.0627 | 0.0627 | 13,207 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.