Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clean Coal Technologies Inc (OP: CCTC )

0.2568 UNCHANGED
Last Price Updated: 3:56 PM EDT, May 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.0895 0.0900 0.0848 0.0900 96,275 +0.01(+8.43%)
Jan 30, 2019 0.0894 0.0900 0.0791 0.0830 89,186 -0.00(-4.49%)
Jan 29, 2019 0.0900 0.0900 0.0798 0.0869 81,649 -0.00(-2.36%)
Jan 28, 2019 0.0900 0.0900 0.0795 0.0890 156,508 +0.01(+10.70%)
Jan 25, 2019 0.0900 0.0900 0.0800 0.0804 113,500 -0.00(-3.71%)
Jan 24, 2019 0.0800 0.0900 0.0795 0.0835 192,465 -0.00(-5.65%)
Jan 23, 2019 0.0860 0.0900 0.0854 0.0885 32,756 +0.01(+7.93%)
Jan 22, 2019 0.0810 0.0950 0.0810 0.0820 117,755 -0.01(-7.34%)
Jan 18, 2019 0.0825 0.0885 0.0825 0.0885 48,000 -0.00(-1.56%)
Jan 17, 2019 0.0899 0.0899 0.0825 0.0899 80,500 +0.00(+5.15%)
Jan 16, 2019 0.0880 0.0900 0.0801 0.0855 170,988 +0.00(+3.64%)
Jan 15, 2019 0.0900 0.0900 0.0800 0.0825 271,694 -0.01(-8.23%)
Jan 14, 2019 0.0985 0.0985 0.0800 0.0899 326,876 -0.00(-3.33%)
Jan 11, 2019 0.0985 0.0985 0.0875 0.0930 77,000 +0.01(+6.29%)
Jan 10, 2019 0.0876 0.0876 0.0875 0.0875 62,000 -0.00(-4.58%)
Jan 09, 2019 0.1015 0.1030 0.0900 0.0917 85,994 -0.00(-3.47%)
Jan 08, 2019 0.0900 0.1000 0.0890 0.0950 50,550 +0.01(+5.56%)
Jan 07, 2019 0.0900 0.0900 0.0820 0.0900 198,159 +0.00(+4.65%)
Jan 04, 2019 0.1000 0.1027 0.0860 0.0860 547,600 -0.01(-13.91%)
Jan 03, 2019 0.0860 0.1113 0.0860 0.0999 130,823 -0.01(-4.86%)
Jan 02, 2019 0.1050 0.1050 0.0950 0.1050 112,677 +0.00(+0.00%)
Dec 31, 2018 0.1050 0.1050 0.1000 0.1050 111,200 +0.00(+0.00%)
Dec 28, 2018 0.0860 0.1050 0.0860 0.1050 587,300 +0.01(+15.51%)
Dec 27, 2018 0.0900 0.0939 0.0800 0.0909 210,329 -0.00(-1.94%)
Dec 26, 2018 0.0949 0.0950 0.0851 0.0927 125,884 -0.00(-2.32%)
Dec 24, 2018 0.1040 0.1040 0.0811 0.0949 237,100 +0.00(+5.44%)
Dec 21, 2018 0.1000 0.1040 0.0900 0.0900 384,800 -0.01(-10.00%)
Dec 20, 2018 0.0999 0.1000 0.0900 0.1000 117,338 +0.00(+0.10%)
Dec 19, 2018 0.0880 0.0999 0.0800 0.0999 253,431 +0.01(+11.12%)
Dec 18, 2018 0.0975 0.1000 0.0800 0.0899 423,600 -0.01(-10.10%)
Dec 17, 2018 0.1050 0.1069 0.0900 0.1000 292,107 -0.01(-6.98%)
Dec 14, 2018 0.1160 0.1160 0.1050 0.1075 202,300 -0.01(-7.33%)
Dec 13, 2018 0.1160 0.1160 0.1050 0.1160 68,799 +0.00(+3.57%)
Dec 12, 2018 0.1150 0.1200 0.1100 0.1120 82,344 -0.01(-5.08%)
Dec 11, 2018 0.1200 0.1300 0.1180 0.1180 36,686 -0.00(-0.42%)
Dec 10, 2018 0.1240 0.1250 0.1150 0.1185 53,564 -0.01(-8.85%)
Dec 07, 2018 0.1329 0.1330 0.1150 0.1300 144,700 -0.00(-2.18%)
Dec 06, 2018 0.1329 0.1329 0.1329 0.1329 12,366 -0.00(-1.12%)
Dec 04, 2018 0.1350 0.1350 0.1150 0.1344 139,200 -0.00(-0.44%)
Dec 03, 2018 0.1150 0.1350 0.1150 0.1350 40,314 +0.00(+0.00%)
Nov 30, 2018 0.1150 0.1380 0.1150 0.1350 101,500 +0.01(+3.85%)
Nov 29, 2018 0.1300 0.1300 0.1160 0.1300 16,420 +0.01(+13.04%)
Nov 28, 2018 0.1200 0.1298 0.1150 0.1150 70,199 -0.00(-4.17%)
Nov 27, 2018 0.1299 0.1299 0.1200 0.1200 160,533 -0.01(-7.69%)
Nov 26, 2018 0.1270 0.1330 0.1260 0.1300 223,712 -0.01(-5.80%)
Nov 23, 2018 0.1378 0.1380 0.1250 0.1380 51,500 +0.01(+6.15%)
Nov 21, 2018 0.1300 0.1300 0.1300 0 +0.01(+10.17%)
Nov 20, 2018 0.1180 0.1180 0.1110 0.1180 46,499 +0.00(+2.25%)
Nov 19, 2018 0.1110 0.1200 0.1100 0.1154 383,178 -0.00(-3.83%)
Nov 16, 2018 0.1343 0.1399 0.1200 0.1200 76,000 -0.01(-6.54%)
Nov 15, 2018 0.1150 0.1450 0.1111 0.1284 331,055 +0.01(+7.00%)
Nov 14, 2018 0.1326 0.1326 0.1150 0.1200 232,275 -0.00(-0.25%)
Nov 13, 2018 0.1350 0.1378 0.1203 0.1203 166,725 -0.02(-13.14%)
Nov 12, 2018 0.1400 0.1570 0.1200 0.1385 485,067 -0.00(-1.14%)
Nov 09, 2018 0.1430 0.1500 0.1401 0.1401 87,000 -0.00(-3.38%)
Nov 08, 2018 0.1350 0.1550 0.1350 0.1450 14,884 +0.00(+1.75%)
Nov 07, 2018 0.1540 0.1540 0.1347 0.1425 54,124 -0.01(-7.47%)
Nov 06, 2018 0.1540 0.1540 0.1451 0.1540 54,904 -0.00(-0.65%)
Nov 05, 2018 0.1498 0.1579 0.1305 0.1550 321,383 +0.01(+3.40%)
Nov 02, 2018 0.1600 0.1600 0.1302 0.1499 150,700 +0.01(+8.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.