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 31, 2014 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 30, 2014 0.0661 0.0700 0.0650 0.0650 36,992 -0.00(-1.66%)
Dec 29, 2014 0.0661 0.0850 0.0661 0.0661 94,504 +0.00(+0.00%)
Dec 26, 2014 0.0651 0.0760 0.0651 0.0661 209,752 -0.00(-5.57%)
Dec 24, 2014 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 23, 2014 0.0850 0.0850 0.0650 0.0650 65,679 -0.02(-23.53%)
Dec 22, 2014 0.0850 0.0880 0.0651 0.0850 11,377 +0.02(+21.60%)
Dec 19, 2014 0.0652 0.0700 0.0650 0.0699 85,826 +0.00(+7.37%)
Dec 18, 2014 0.0701 0.0701 0.0651 0.0651 6,561 -0.01(-7.66%)
Dec 17, 2014 0.0702 0.0800 0.0702 0.0705 127,829 +0.00(+0.57%)
Dec 16, 2014 0.0700 0.0898 0.0700 0.0701 27,256 +0.00(+0.14%)
Dec 15, 2014 0.0800 0.0800 0.0700 0.0700 11,425 -0.02(-22.05%)
Dec 12, 2014 0.0651 0.0900 0.0651 0.0898 92,769 -0.00(-0.77%)
Dec 11, 2014 0.0650 0.0905 0.0650 0.0905 15,255 +0.02(+20.83%)
Dec 10, 2014 0.0650 0.0749 0.0650 0.0749 71,942 +0.00(+7.00%)
Dec 09, 2014 0.0700 0.0700 0.0650 0.0700 60,153 -0.00(-6.54%)
Dec 08, 2014 0.0748 0.0749 0.0702 0.0749 46,760 +0.00(+0.00%)
Dec 05, 2014 0.0702 0.0749 0.0702 0.0749 33,980 -0.01(-6.26%)
Dec 04, 2014 0.0799 0.0799 0.0681 0.0799 28,148 +0.00(+0.00%)
Dec 03, 2014 0.0700 0.0799 0.0700 0.0799 33,572 +0.00(+0.00%)
Dec 02, 2014 0.0669 0.0799 0.0669 0.0799 1,080 +0.00(+0.00%)
Dec 01, 2014 0.0800 0.0810 0.0656 0.0799 41,999 +0.01(+14.14%)
Nov 28, 2014 0.0656 0.0800 0.0656 0.0700 4,015 +0.00(+0.00%)
Nov 26, 2014 0.0700 0.0700 0.0700 0 -0.01(-10.37%)
Nov 25, 2014 0.0800 0.0800 0.0651 0.0781 28,008 -0.00(-2.37%)
Nov 24, 2014 0.0652 0.0800 0.0652 0.0800 6,190 +0.00(+0.00%)
Nov 21, 2014 0.0800 0.0800 0.0730 0.0800 31,533 +0.00(+0.00%)
Nov 20, 2014 0.0682 0.0800 0.0655 0.0800 38,629 +0.00(+0.00%)
Nov 19, 2014 0.0800 0.0800 0.0656 0.0800 19,701 +0.00(+0.00%)
Nov 18, 2014 0.0800 0.0800 0.0612 0.0800 39,925 +0.00(+0.00%)
Nov 17, 2014 0.0601 0.0700 0.0800 20,771 +0.02(+33.11%)
Nov 14, 2014 0.0507 0.0800 0.0507 0.0601 26,516 +0.01(+18.77%)
Nov 13, 2014 0.0508 0.0508 0.0503 0.0506 17,886 -0.00(-0.39%)
Nov 12, 2014 0.0521 0.0535 0.0501 0.0508 104,801 -0.00(-2.50%)
Nov 11, 2014 0.0550 0.0800 0.0503 0.0521 29,241 +0.00(+4.20%)
Nov 10, 2014 0.0550 0.0550 0.0500 0.0500 149,755 -0.00(-9.09%)
Nov 07, 2014 0.0649 0.0650 0.0511 0.0550 63,729 -0.01(-15.25%)
Nov 06, 2014 0.0510 0.0649 0.0510 0.0649 65,460 +0.01(+29.80%)
Nov 05, 2014 0.0580 0.0600 0.0500 0.0500 253,663 -0.01(-12.28%)
Nov 04, 2014 0.0555 0.0570 0.0555 0.0570 12,835 +0.00(+3.45%)
Nov 03, 2014 0.0692 0.0692 0.0551 0.0551 110,326 -0.00(-6.61%)
Oct 31, 2014 0.0601 0.0693 0.0589 0.0590 400,091 -0.01(-9.09%)
Oct 30, 2014 0.0592 0.0649 0.0592 0.0649 63,007 -0.01(-7.29%)
Oct 29, 2014 0.0800 0.0800 0.0555 0.0700 17,300 -0.01(-12.50%)
Oct 28, 2014 0.0799 0.0800 0.0651 0.0800 20,415 +0.01(+6.67%)
Oct 27, 2014 0.0799 0.0799 0.0799 0.0750 47,059 -0.00(-6.13%)
Oct 24, 2014 0.0800 0.0800 0.0760 0.0799 60,150 -0.00(-0.13%)
Oct 23, 2014 0.0700 0.0800 0.0700 0.0800 23,758 +0.01(+17.65%)
Oct 22, 2014 0.0800 0.0800 0.0552 0.0680 141,482 +0.01(+13.33%)
Oct 21, 2014 0.0600 0.0600 0.0550 0.0600 50,900 +0.00(+0.00%)
Oct 20, 2014 0.0595 0.0600 0.0500 0.0600 49,175 +0.00(+9.09%)
Oct 17, 2014 0.0550 0.0599 0.0457 0.0550 83,809 +0.01(+21.41%)
Oct 16, 2014 0.0484 0.0600 0.0450 0.0453 87,797 -0.00(-6.40%)
Oct 15, 2014 0.0412 0.0545 0.0394 0.0484 442,597 -0.01(-11.52%)
Oct 14, 2014 0.0500 0.0590 0.0450 0.0547 350,040 +0.01(+21.56%)
Oct 13, 2014 0.0525 0.0700 0.0450 0.0450 571,354 -0.03(-35.71%)
Oct 10, 2014 0.0700 0.0780 0.0518 0.0700 710,527 -0.01(-10.71%)
Oct 09, 2014 0.0850 0.0850 0.0750 0.0784 183,020 -0.01(-7.76%)
Oct 08, 2014 0.0766 0.0850 0.0766 0.0850 130,586 +0.01(+6.25%)
Oct 07, 2014 0.0900 0.0900 0.0800 0.0800 109,963 -0.01(-11.11%)
Oct 06, 2014 0.0933 0.0933 0.0726 0.0900 87,590 -0.01(-11.76%)
Oct 03, 2014 0.0800 0.1020 0.0720 0.1020 534,594 +0.03(+33.86%)
Oct 02, 2014 0.1100 0.1150 0.0762 0.0762 336,594 -0.04(-33.68%)
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.