Carlyle Commodities Corp. (CCCFF)
OTCMKTS
· Delayed Price · Currency is USD
0.0133
-0.0041 (-23.85%)
Jan 29, 2025, 4:00 PM EST
Carlyle Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 34.34% | 500 |
| Jan 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.85% | 21,308 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.62% | 1,000 |
| Jan 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 24.60% | 353 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -38.00% | 32,000 |
| Jan 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.66% | 130,500 |
| Jan 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.84% | 1,000 |
| Jan 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 46.22% | 59,315 |
| Jan 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.77% | 108,600 |
| Jan 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 35.29% | 1,000 |
| Dec 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.45% | 400,000 |
| Dec 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10 |
| Dec 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.19% | 1,532 |
| Dec 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.76% | 77,000 |
| Dec 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.96% | 10,011 |
| Dec 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.56% | 23,104 |
| Dec 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.64% | 6,500 |
| Dec 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.27% | 177,652 |
| Dec 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.29% | 55,000 |
| Dec 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.40% | 30,300 |
| Dec 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.88% | 500 |
| Nov 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 42.35% | 273,999 |
| Nov 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -40.14% | 309,200 |
| Nov 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 102,420 |
| Nov 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.93% | 2,298 |
| Nov 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.40% | 54,300 |
| Nov 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.89% | 399,000 |
| Nov 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 7, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -44.17% | 19,325 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 34.33% | 28,350 |
| Oct 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.22% | 300 |
| Oct 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 22, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 18,000 |
| Oct 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 18, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -27.00% | 185,500 |
| Oct 17, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.53% | 11,525 |
| Oct 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 70.64% | 68,715 |
| Oct 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.80% | 33,000 |
| Oct 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -31.48% | 60,000 |
| Oct 10, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 13.29% | 264,795 |
| Oct 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 8, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -14.37% | 38,557 |
| Oct 7, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 1.21% | 14,225 |
| Oct 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 2, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -10.33% | 538,000 |
| Oct 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4 |
| Sep 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.55% | 15,000 |
| Sep 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.51% | 45,000 |
| Sep 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.76% | 10,000 |
| Sep 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.63% | 150 |
| Sep 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 30.75% | 300 |
| Sep 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.25% | 500 |
| Sep 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.50% | 178,165 |
| Sep 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 13, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -21.07% | 14,864 |
| Sep 12, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.06% | 15,400 |
| Sep 11, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.94% | 26,000 |
| Sep 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.87% | 9,000 |