Carlyle Commodities Corp. (CSE: CCC)
Canada
· Delayed Price · Currency is CAD 0.0200
+0.0050 (33.33%)
Jan 21, 2025, 9:42 AM EST
Carlyle Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | 33.33% | 126,500 |
| Jan 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 73,019 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 117,000 |
| Jan 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 1,119,333 |
| Jan 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 156,000 |
| Jan 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 179,000 |
| Jan 13, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 419,000 |
| Jan 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 17,000 |
| Jan 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,000 |
| Jan 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 11,000 |
| Jan 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,000 |
| Jan 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 120,200 |
| Jan 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Jan 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 1,000 |
| Dec 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 66,000 |
| Dec 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 15,000 |
| Dec 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 20,000 |
| Dec 24, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 131,000 |
| Dec 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 17,250 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 878,400 |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 70,000 |
| Dec 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 98,658 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 132,000 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 4,000 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,000 |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 2,000 |
| Dec 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 21,000 |
| Dec 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 72,000 |
| Dec 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 11,000 |
| Dec 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 27,000 |
| Dec 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 211,496 |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 62,414 |
| Dec 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 30,000 |
| Dec 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 51,000 |
| Nov 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 27,000 |
| Nov 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 47,000 |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 52,000 |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 48,000 |
| Nov 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 203,000 |
| Nov 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 151,000 |
| Nov 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 2,000 |
| Nov 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 71,600 |
| Nov 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 90,000 |
| Nov 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 11,050 |
| Nov 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 147,000 |
| Nov 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,000 |
| Nov 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| Nov 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 328,000 |
| Nov 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 239,000 |
| Nov 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 115,566 |
| Nov 7, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 1,145,000 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 1,025,250 |
| Nov 5, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 761,000 |
| Nov 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 16,000 |
| Nov 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Oct 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 37,000 |
| Oct 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| Oct 29, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 83,000 |
| Oct 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,500 |
| Oct 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| Oct 24, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 87,300 |
| Oct 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Oct 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Oct 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 14,000 |
| Oct 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 20,000 |
| Oct 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 60,000 |
| Oct 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 57,000 |
| Oct 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 321,000 |
| Oct 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 153,450 |
| Oct 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 314,000 |
| Oct 9, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 105,000 |
| Oct 8, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 380,309 |
| Oct 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 5,007 |
| Oct 4, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 146,000 |
| Oct 3, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 7,450 |
| Oct 2, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 138,000 |
| Oct 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 5,000 |
| Sep 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 825,000 |
| Sep 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 57,000 |
| Sep 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 26,250 |
| Sep 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 15,000 |
| Sep 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 25,000 |
| Sep 23, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 305,000 |
| Sep 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40.00% | 5,000 |
| Sep 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 39,000 |
| Sep 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 561,000 |
| Sep 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 259,000 |
| Sep 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 22,666 |
| Sep 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 274,000 |
| Sep 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Sep 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 118,500 |
| Sep 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Sep 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,000 |
| Sep 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 71,000 |
| Sep 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 25,000 |
| Sep 4, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 22,000 |
| Sep 3, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 78,000 |
| Aug 30, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 30,000 |
| Aug 29, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 15,000 |
| Aug 28, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 41,400 |