Carlyle Commodities Corp. (CCCFF)
OTCMKTS · Delayed Price · Currency is USD
0.0106
+0.0002 (1.92%)
Oct 10, 2025, 4:00 PM EDT
Carlyle Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.54% | 64,800 |
| Oct 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.94% | 1,250 |
| Oct 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.92% | 25,245 |
| Oct 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10 |
| Oct 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 67,240 |
| Oct 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 29.48% | 555,093 |
| Oct 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 23.57% | 350 |
| Oct 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.45% | 20,000 |
| Sep 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7 |
| Sep 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.47% | 8,000 |
| Sep 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.14% | 1,000 |
| Sep 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.68% | 14,500 |
| Sep 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.49% | 125 |
| Sep 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.14% | 64,300 |
| Sep 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.45% | 48,600 |
| Sep 15, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 1.47% | 26,919 |
| Sep 12, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -1.45% | 1,905 |
| Sep 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,600 |
| Sep 10, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 27.78% | 1,400 |
| Sep 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 8, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -40.00% | 753,500 |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 60.71% | 1,000 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 2,500 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.65% | 5,000 |
| Sep 2, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 19.00% | 93,299 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -28.57% | 7,500 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.27% | 10,600 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 37.50% | 14,400 |
| Aug 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -55.56% | 714 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.10% | 1,000 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 30 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 65.45% | 10,000 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 37.50% | 5,078 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -23.37% | 208,000 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |