Carlyle Commodities Corp Historical Data - CCC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
CSE
Carlyle Commodities Corp (CCC)
Carlyle Commodities Corp (CCC) Historical

Carlyle Commodities Corp (CCC)

0.015

0.00

(0.00%)

Closed 14 March 7:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-25	0.02	0.02	0.015	117871	0.01504261	CS
4	-0.005	-25	0.02	0.025	0.015	66437	0.0174736	CS
12	-0.005	-25	0.02	0.03	0.01	186090	0.01940817	CS
26	-0.015	-50	0.03	0.035	0.01	161524	0.01952264	CS
52	-0.04	-72.7272727273	0.055	0.07	0.01	131568	0.02919992	CS
156	-0.02	-57.1428571429	0.035	0.42	0.01	131700	0.09067019	CS
260	-0.165	-91.6666666667	0.18	0.47	0.01	123684	0.10567579	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741899900	0.015	0	0.00	0.02	0.02	0.015	294500
1741813500	0.015	-0.005	-25.00	0.02	0.02	0.015	584332
1741727100	0.02	0	0.00	0.02	0.02	0.02	1000
1741640700	0.02	0	0.00	0.02	0.02	0.02	1000
1741385100	0.02	0	0.00	0.02	0.02	0.02	2022
1741298700	0.02	0	0.00	0.02	0.02	0.02	1000
1741212300	0.02	0	0.00	0.02	0.02	0.02	1000
1741125900	0.02	0	0.00	0.02	0.02	0.02	1000
1741039500	0.02	0	0.00	0.02	0.02	0.02	1000
1740780300	0.02	0	0.00	0.02	0.02	0.02	2000
1740693900	0.02	0	0.00	0.02	0.02	0.02	10000
1740607500	0.02	0	0.00	0.02	0.02	0.02	102499
1740521100	0.02	0	0.00	0.02	0.02	0.015	92000
1740434700	0.02	0	0.00	0.025	0.025	0.02	46000
1740175500	0.02	-0.005	-20.00	0.025	0.025	0.02	153831
1740089100	0.025	0.01	66.67	0.02	0.025	0.02	37516
1740002700	0.015	-0.005	-25.00	0.02	0.02	0.015	91000
1739916300	0.02	0	0.00	0.02	0.02	0.02	1000
1739570700	0.02	0	0.00	0.02	0.02	0.02	75000
1739484300	0.02	0	0.00	0.02	0.02	0.02	59100
1739397900	0.02	0	0.00	0.02	0.02	0.02	108333
1739311500	0.02	0	0.00	0.02	0.02	0.02	64000
1739225100	0.02	0	0.00	0.025	0.025	0.02	207000
1738965900	0.02	0	0.00	0.02	0.02	0.02	235000
1738879500	0.02	0	0.00	0.02	0.02	0.02	123000
1738793100	0.02	0	0.00	0.02	0.02	0.02	148000
1738706700	0.02	0	0.00	0.015	0.02	0.015	2956000
1738620300	0.02	0	0.00	0.02	0.02	0.02	13010
1738361100	0.02	0	0.00	0.02	0.02	0.02	9761
1738274700	0.02	0	0.00	0.02	0.02	0.015	892365
1738188300	0.02	-0.005	-20.00	0.025	0.025	0.02	381300
1738101900	0.025	0.005	25.00	0.025	0.025	0.025	5000
1738015500	0.02	0	0.00	0.02	0.02	0.02	115000
1737756300	0.02	0	0.00	0.02	0.02	0.02	275007
1737669900	0.02	0	0.00	0.02	0.02	0.02	52000
1737583500	0.02	0	0.00	0.025	0.025	0.02	21034
1737497100	0.02	0.005	33.33	0.025	0.025	0.02	134700
1737410700	0.015	-0.005	-25.00	0.02	0.02	0.015	73019
1737151500	0.02	0	0.00	0.02	0.02	0.02	117000
1737065100	0.02	-0.01	-33.33	0.03	0.03	0.02	1119333
1736978700	0.03	0	0.00	0.03	0.03	0.03	156000
1736892300	0.03	0.01	50.00	0.025	0.03	0.025	179000
1736805900	0.02	0	0.00	0.02	0.025	0.015	419000
1736546700	0.02	0	0.00	0.02	0.02	0.02	17000
1736460300	0.02	0	0.00	0.02	0.02	0.02	2000
1736373900	0.02	0	0.00	0.02	0.02	0.02	11000
1736287500	0.02	0	0.00	0.02	0.02	0.02	5000
1736201100	0.02	0	0.00	0.02	0.02	0.02	120200
1735941900	0.02	0	0.00	0.02	0.02	0.02	1000
1735855500	0.02	0.005	33.33	0.02	0.02	0.02	1000
1735682700	0.015	0	0.00	0.015	0.015	0.015	66000
1735596300	0.015	0	0.00	0.015	0.015	0.015	15000
1735337100	0.015	0	0.00	0.015	0.015	0.015	20000
1735077900	0.015	0	0.00	0.02	0.02	0.01	131000
1734991500	0.015	0	0.00	0.02	0.02	0.015	17250
1734732300	0.015	0	0.00	0.02	0.02	0.01	878400
1734645900	0.015	-0.005	-25.00	0.02	0.02	0.015	70000
1734559500	0.02	0.005	33.33	0.02	0.02	0.02	98658
1734473100	0.015	0	0.00	0.015	0.015	0.015	132000
1734386700	0.015	-0.005	-25.00	0.02	0.02	0.015	4000

Carlyle Commodities

Sandon Capital Investments (PK)

Montage Gold (QX)

Brockman Mining (PK)

Bushveld Minerals (PK)

Koil Energy Solutions (QB)

Bulgarian Private Equity...

Trend Micro (PK)

Asante Gold (PK)

Kaisa Prosperity (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions