Carlyle Commodities Corp Historical Data - CCC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Carlyle Commodities Corp (CCC)

0.02

0.00

( 0.00% )

Updated: 11:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.02	0.02	0.02	31800	0.02	CS
4	0.005	33.3333333333	0.015	0.02	0.01	93206	0.01572533	CS
12	-0.005	-20	0.025	0.025	0.01	121819	0.01642249	CS
26	-0.02	-50	0.04	0.045	0.01	111665	0.02289398	CS
52	-0.09	-81.8181818182	0.11	0.11	0.01	132312	0.04382002	CS
156	-0.005	-20	0.025	0.42	0.01	122846	0.09632147	CS
260	-0.065	-76.4705882353	0.085	0.47	0.01	119106	0.11150552	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1734127500	0.02	0	0.00	0.02	0.02	0.02	2000
1734041100	0.02	0.005	33.33	0.02	0.02	0.02	2000
1733954700	0.015	0	0.00	0.015	0.015	0.015	21000
1733868300	0.015	0	0.00	0.015	0.015	0.015	72000
1733781900	0.015	0	0.00	0.02	0.02	0.015	11000
1733522700	0.015	0	0.00	0.02	0.02	0.015	27000
1733436300	0.015	0	0.00	0.015	0.015	0.015	211496
1733349900	0.015	0	0.00	0.015	0.015	0.015	62414
1733263500	0.015	0	0.00	0.02	0.02	0.015	30000
1733177100	0.015	0	0.00	0.015	0.015	0.015	51000
1732917900	0.015	0	0.00	0.02	0.02	0.015	27000
1732831500	0.015	0	0.00	0.02	0.02	0.015	47000
1732745100	0.015	0	0.00	0.02	0.02	0.015	52000
1732658700	0.015	0	0.00	0.02	0.02	0.015	48000
1732572300	0.015	-0.005	-25.00	0.02	0.02	0.015	203000
1732313100	0.02	0	0.00	0.015	0.02	0.015	151000
1732226700	0.02	0.005	33.33	0.02	0.02	0.02	2000
1732140300	0.015	0	0.00	0.02	0.02	0.015	71600
1732053900	0.015	0	0.00	0.02	0.02	0.015	90000
1731967500	0.015	0	0.00	0.015	0.015	0.015	11050
1731708300	0.015	0	0.00	0.015	0.015	0.015	147000
1731621900	0.015	0	0.00	0.015	0.015	0.015	5000
1731535500	0.015	0	0.00	0.015	0.015	0.015	10000
1731449100	0.015	0	0.00	0.015	0.02	0.015	328000
1731362700	0.015	0	0.00	0.015	0.015	0.015	239000
1731103500	0.015	0	0.00	0.015	0.015	0.015	115566
1731017100	0.015	0	0.00	0.015	0.015	0.01	1145000
1730930700	0.015	-0.005	-25.00	0.02	0.02	0.015	1025250
1730844300	0.02	-0.005	-20.00	0.025	0.025	0.02	761000
1730757900	0.025	0	0.00	0.025	0.025	0.025	16000
1730495100	0.025	0	0.00	0.025	0.025	0.025	10000
1730408700	0.025	0	0.00	0.025	0.025	0.025	37000
1730322300	0.025	0	0.00	0.025	0.025	0.025	5000
1730235900	0.025	0	0.00	0.02	0.025	0.02	83000
1730149500	0.025	0	0.00	0.025	0.025	0.025	1500
1729890300	0.025	0	0.00	0.025	0.025	0.025	5000
1729803900	0.025	0	0.00	0.025	0.025	0.02	87300
1729717500	0.025	0	0.00	0.025	0.025	0.025	10000
1729631100	0.025	0	0.00	0.025	0.025	0.025	10000
1729544700	0.025	0	0.00	0.025	0.025	0.025	14000
1729285500	0.025	0	0.00	0.025	0.025	0.025	20000
1729199100	0.025	0	0.00	0.025	0.025	0.025	60000
1729112700	0.025	0.005	25.00	0.025	0.025	0.025	57000
1729026300	0.02	0	0.00	0.02	0.02	0.02	321000
1728680700	0.02	0	0.00	0.02	0.02	0.02	153450
1728594300	0.02	0	0.00	0.02	0.02	0.02	314000
1728507900	0.02	0	0.00	0.025	0.025	0.02	105000
1728421500	0.02	-0.005	-20.00	0.025	0.025	0.02	380309

Carlyle Commodities

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