Carlyle Commodities Corp. (CCCFF)
OTCMKTS · Delayed Price · Currency is USD
0.0068
-0.0001 (-1.45%)
Sep 12, 2025, 4:00 PM EDT
Carlyle Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.43% | 31,779 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 27,000 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.57% | 60,100 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,300 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.31% | 3,005 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 42.57% | 96,111 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.78% | 5,000 |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.86% | 15,000 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.26% | 100,000 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,000 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.13% | 11,000 |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.06% | 1,000 |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.55% | 15,000 |