Carlyle Commodities Corp. (CSE:CCC)
Canada
· Delayed Price · Currency is CAD 0.0100
0.00 (0.00%)
Apr 22, 2025, 11:47 AM EDT
Carlyle Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 2,532 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 35,200 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 14,866 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 300,240 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 2,001 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 27,232 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | -33.33% | 228,000 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,002 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,000 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 124,322 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,666 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,000 |
| Mar 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 7,708 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,098 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 17,000 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,666 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 87,000 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 53,000 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 235,750 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 333,043 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 2,143 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 294,500 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 584,332 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,022 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,000 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 102,499 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 92,000 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 46,000 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 153,831 |
| Feb 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 66.67% | 37,516 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 91,000 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 75,000 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 59,100 |