Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Carlyle Commodities Corp (CSE: CCC )

0.0350 UNCHANGED
Official Closing Price Updated: 3:08 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.0550 0.0550 0.0550 0.0550 75,000 +0.00(+10.00%)
Apr 30, 2024 0.0500 0.0550 0.0500 0.0500 70,000 +0.00(+0.00%)
Apr 29, 2024 0.0550 0.0550 0.0500 0.0500 81,000 -0.00(-9.09%)
Apr 26, 2024 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Apr 25, 2024 0.0500 0.0500 0.0450 0.0500 108,500 +0.01(+11.11%)
Apr 24, 2024 0.0450 0.0500 0.0450 0.0450 60,500 -0.01(-10.00%)
Apr 23, 2024 0.0450 0.0500 0.0450 0.0500 218,000 +0.01(+11.11%)
Apr 22, 2024 0.0600 0.0600 0.0400 0.0450 699,000 -0.01(-10.00%)
Apr 19, 2024 0.0550 0.0550 0.0500 0.0500 178,000 +0.00(+0.00%)
Apr 18, 2024 0.0550 0.0600 0.0500 0.0500 132,000 -0.01(-16.67%)
Apr 17, 2024 0.0600 0.0650 0.0600 0.0600 74,135 +0.00(+9.09%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.