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 (%)
Dec 29, 2017 0.1129 0.1129 0.1129 0 -0.01(-5.56%)
Dec 28, 2017 0.1100 0.1200 0.1100 0.1196 56,902 +0.00(+1.79%)
Dec 27, 2017 0.1194 0.1199 0.1110 0.1175 103,500 -0.00(-1.67%)
Dec 26, 2017 0.1198 0.1198 0.1100 0.1195 63,229 -0.00(-0.25%)
Dec 22, 2017 0.1155 0.1200 0.1100 0.1198 660,444 +0.00(+4.17%)
Dec 21, 2017 0.1145 0.1189 0.1140 0.1150 210,225 +0.00(+0.44%)
Dec 20, 2017 0.1120 0.1189 0.1010 0.1145 211,507 +0.00(+2.23%)
Dec 19, 2017 0.1140 0.1220 0.1120 0.1120 112,231 -0.00(-2.18%)
Dec 18, 2017 0.1140 0.1220 0.1140 0.1145 286,862 -0.01(-5.82%)
Dec 15, 2017 0.1210 0.1230 0.1176 0.1216 366,006 -0.00(-0.35%)
Dec 14, 2017 0.1300 0.1300 0.1200 0.1220 126,636 -0.01(-6.15%)
Dec 13, 2017 0.1250 0.1300 0.1240 0.1300 166,469 +0.01(+4.00%)
Dec 12, 2017 0.1210 0.1250 0.1195 0.1250 166,229 +0.01(+5.04%)
Dec 11, 2017 0.1160 0.1210 0.1160 0.1190 212,666 +0.00(+2.59%)
Dec 08, 2017 0.1170 0.1200 0.1141 0.1160 104,558 -0.01(-4.92%)
Dec 07, 2017 0.1200 0.1220 0.1140 0.1220 40,742 +0.00(+1.67%)
Dec 06, 2017 0.1140 0.1220 0.1140 0.1200 128,374 -0.00(-1.64%)
Dec 05, 2017 0.1160 0.1220 0.1140 0.1220 184,321 +0.00(+1.67%)
Dec 04, 2017 0.1250 0.1250 0.1160 0.1200 104,410 -0.00(-1.23%)
Dec 01, 2017 0.1295 0.1295 0.1160 0.1215 100,765 -0.01(-6.18%)
Nov 30, 2017 0.1240 0.1295 0.1180 0.1295 72,515 +0.00(+2.78%)
Nov 29, 2017 0.1295 0.1295 0.1240 0.1260 211,449 -0.00(-2.70%)
Nov 28, 2017 0.1250 0.1295 0.1250 0.1295 46,563 +0.00(+3.60%)
Nov 27, 2017 0.1276 0.1294 0.1230 0.1250 78,801 -0.00(-1.96%)
Nov 24, 2017 0.1265 0.1300 0.1250 0.1275 59,975 -0.00(-1.92%)
Nov 22, 2017 0.1265 0.1300 0.1250 0.1300 137,784 +0.01(+5.69%)
Nov 21, 2017 0.1226 0.1300 0.1220 0.1230 49,095 +0.00(+0.33%)
Nov 20, 2017 0.1210 0.1250 0.1210 0.1226 22,264 +0.00(+1.32%)
Nov 17, 2017 0.1285 0.1285 0.1210 0.1210 81,891 -0.01(-5.84%)
Nov 16, 2017 0.1300 0.1300 0.1200 0.1285 50,297 -0.00(-1.15%)
Nov 15, 2017 0.1300 0.1300 0.1200 0.1300 112,976 -0.01(-4.41%)
Nov 14, 2017 0.1400 0.1500 0.1270 0.1360 487,055 +0.01(+4.94%)
Nov 13, 2017 0.1200 0.1310 0.1200 0.1296 297,429 +0.01(+5.16%)
Nov 10, 2017 0.1211 0.1300 0.1200 0.1232 79,446 -0.01(-4.39%)
Nov 09, 2017 0.1299 0.1300 0.1195 0.1289 302,220 -0.00(-0.85%)
Nov 08, 2017 0.1195 0.1300 0.1130 0.1300 255,217 +0.01(+9.98%)
Nov 07, 2017 0.1160 0.1200 0.1140 0.1182 209,000 +0.00(+1.90%)
Nov 06, 2017 0.1149 0.1198 0.1128 0.1160 174,579 -0.00(-1.69%)
Nov 03, 2017 0.1125 0.1180 0.1115 0.1180 63,379 +0.01(+4.89%)
Nov 02, 2017 0.1150 0.1190 0.1115 0.1125 370,216 +0.00(+0.00%)
Nov 01, 2017 0.1185 0.1220 0.1125 0.1125 75,406 -0.01(-5.30%)
Oct 31, 2017 0.1120 0.1240 0.1120 0.1188 432,251 +0.01(+6.40%)
Oct 30, 2017 0.1090 0.1140 0.1010 0.1117 323,327 +0.00(+3.38%)
Oct 27, 2017 0.0990 0.1080 0.0975 0.1080 502,904 +0.01(+10.77%)
Oct 26, 2017 0.0973 0.0990 0.0900 0.0975 255,259 +0.00(+3.72%)
Oct 25, 2017 0.0910 0.0959 0.0900 0.0940 467,394 -0.00(-0.84%)
Oct 24, 2017 0.0910 0.0950 0.0910 0.0948 76,650 -0.00(-0.21%)
Oct 23, 2017 0.0900 0.0950 0.0900 0.0950 160,024 +0.01(+5.56%)
Oct 20, 2017 0.0925 0.0940 0.0900 0.0900 278,877 -0.00(-2.70%)
Oct 19, 2017 0.0925 0.0950 0.0900 0.0925 212,820 +0.00(+0.05%)
Oct 18, 2017 0.0900 0.0950 0.0900 0.0925 112,072 +0.00(+2.69%)
Oct 17, 2017 0.0925 0.0950 0.0900 0.0900 237,844 -0.00(-2.14%)
Oct 16, 2017 0.0892 0.0950 0.0892 0.0920 87,813 -0.00(-3.16%)
Oct 13, 2017 0.0900 0.0950 0.0890 0.0950 237,449 +0.00(+2.70%)
Oct 12, 2017 0.0927 0.0950 0.0900 0.0925 125,143 -0.00(-2.63%)
Oct 11, 2017 0.0940 0.0950 0.0880 0.0950 270,515 +0.00(+4.40%)
Oct 10, 2017 0.0945 0.0950 0.0901 0.0910 150,474 -0.00(-3.19%)
Oct 09, 2017 0.0950 0.0950 0.0940 0.0940 80,806 +0.00(+0.00%)
Oct 06, 2017 0.0930 0.0950 0.0925 0.0940 216,595 +0.00(+2.73%)
Oct 05, 2017 0.0895 0.0940 0.0858 0.0915 116,746 +0.00(+3.98%)
Oct 04, 2017 0.0895 0.0920 0.0880 0.0880 92,643 +0.00(+0.00%)
Oct 03, 2017 0.0919 0.0920 0.0880 0.0880 11,640 -0.00(-0.62%)
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.