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 30, 2016 0.1795 0.1795 0.1795 0 +0.01(+4.97%)
Dec 29, 2016 0.1625 0.1800 0.1620 0.1710 253,332 +0.01(+3.64%)
Dec 28, 2016 0.1750 0.1750 0.1600 0.1650 180,648 -0.01(-4.35%)
Dec 27, 2016 0.1799 0.1799 0.1699 0.1725 197,753 -0.00(-1.43%)
Dec 23, 2016 0.1750 0.1750 0.1750 0 -0.01(-3.05%)
Dec 22, 2016 0.1798 0.1810 0.1701 0.1805 114,742 +0.01(+3.20%)
Dec 21, 2016 0.1800 0.1810 0.1700 0.1749 560,491 -0.01(-2.83%)
Dec 20, 2016 0.1850 0.1850 0.1720 0.1800 259,595 +0.00(+0.00%)
Dec 19, 2016 0.1800 0.1875 0.1701 0.1800 180,593 +0.01(+2.87%)
Dec 16, 2016 0.1800 0.1850 0.1730 0.1750 245,650 -0.01(-2.79%)
Dec 15, 2016 0.1827 0.1920 0.1800 0.1800 374,988 -0.00(-2.17%)
Dec 14, 2016 0.2000 0.2000 0.1840 0.1840 70,637 -0.02(-8.00%)
Dec 13, 2016 0.2099 0.2099 0.1901 0.2000 402,629 -0.01(-3.85%)
Dec 12, 2016 0.1800 0.2195 0.1741 0.2080 889,479 +0.03(+19.88%)
Dec 09, 2016 0.1700 0.1849 0.1675 0.1735 418,261 -0.01(-6.22%)
Dec 08, 2016 0.1725 0.1850 0.1695 0.1850 424,818 +0.01(+7.31%)
Dec 07, 2016 0.1925 0.1930 0.1700 0.1724 1,086,107 -0.02(-10.21%)
Dec 06, 2016 0.1940 0.1940 0.1800 0.1920 324,063 +0.00(+2.11%)
Dec 05, 2016 0.1895 0.2000 0.1850 0.1880 430,329 +0.00(+1.64%)
Dec 02, 2016 0.1950 0.1980 0.1800 0.1850 440,599 -0.01(-2.63%)
Dec 01, 2016 0.1800 0.2000 0.1800 0.1900 685,480 +0.01(+7.04%)
Nov 30, 2016 0.1900 0.1950 0.1700 0.1775 805,025 -0.01(-7.31%)
Nov 29, 2016 0.2150 0.2150 0.1825 0.1915 753,074 -0.03(-12.76%)
Nov 28, 2016 0.2450 0.2450 0.2030 0.2195 1,008,892 -0.02(-8.54%)
Nov 25, 2016 0.2450 0.2500 0.2350 0.2400 428,864 -0.01(-2.04%)
Nov 23, 2016 0.2450 0.2450 0.2450 0 -0.01(-5.73%)
Nov 22, 2016 0.1720 0.2835 0.1710 0.2599 2,616,414 +0.09(+52.88%)
Nov 21, 2016 0.1525 0.1899 0.1525 0.1700 803,714 +0.02(+13.33%)
Nov 18, 2016 0.1295 0.1550 0.1295 0.1500 807,948 +0.02(+15.83%)
Nov 17, 2016 0.1087 0.1335 0.1050 0.1295 878,704 +0.02(+17.73%)
Nov 16, 2016 0.1101 0.1220 0.1061 0.1100 780,421 -0.01(-8.33%)
Nov 15, 2016 0.1320 0.1320 0.1100 0.1200 1,750,585 -0.01(-9.09%)
Nov 14, 2016 0.1400 0.1400 0.1220 0.1320 1,965,774 -0.00(-2.37%)
Nov 11, 2016 0.1600 0.1600 0.1300 0.1352 2,356,186 -0.03(-17.06%)
Nov 10, 2016 0.2150 0.2250 0.1520 0.1630 3,109,687 -0.04(-20.84%)
Nov 09, 2016 0.1050 0.2399 0.1037 0.2059 6,843,771 +0.11(+105.90%)
Nov 08, 2016 0.1037 0.1050 0.0955 0.1000 603,004 -0.00(-2.44%)
Nov 07, 2016 0.1199 0.1199 0.0952 0.1025 506,888 -0.02(-14.58%)
Nov 04, 2016 0.1217 0.1230 0.1100 0.1200 210,045 +0.00(+4.35%)
Nov 03, 2016 0.1315 0.1315 0.1100 0.1150 285,315 -0.02(-12.08%)
Nov 02, 2016 0.1350 0.1350 0.1125 0.1308 227,086 -0.00(-3.11%)
Nov 01, 2016 0.1389 0.1389 0.1250 0.1350 201,788 +0.00(+0.00%)
Oct 31, 2016 0.1150 0.1400 0.1055 0.1350 650,353 +0.01(+8.00%)
Oct 28, 2016 0.1000 0.1300 0.0980 0.1250 251,173 +0.02(+21.60%)
Oct 27, 2016 0.0999 0.1040 0.0900 0.1028 457,844 -0.00(-2.00%)
Oct 26, 2016 0.1250 0.1250 0.0904 0.1049 733,043 -0.00(-0.05%)
Oct 25, 2016 0.1150 0.1150 0.1000 0.1050 773,799 -0.01(-4.59%)
Oct 24, 2016 0.1300 0.1300 0.1080 0.1100 324,801 -0.01(-12.00%)
Oct 21, 2016 0.1300 0.1300 0.1100 0.1250 174,246 -0.01(-6.52%)
Oct 20, 2016 0.1400 0.1500 0.1060 0.1337 105,216 -0.00(-3.10%)
Oct 19, 2016 0.1449 0.1449 0.1170 0.1380 137,422 -0.01(-4.10%)
Oct 18, 2016 0.1648 0.1648 0.1300 0.1439 105,328 -0.02(-10.06%)
Oct 17, 2016 0.1700 0.1700 0.1600 0.1600 62,498 -0.01(-3.03%)
Oct 14, 2016 0.1650 0.1650 0.1500 0.1650 52,268 -0.01(-2.94%)
Oct 13, 2016 0.1800 0.1800 0.1600 0.1700 85,909 +0.00(+0.00%)
Oct 12, 2016 0.1850 0.1850 0.1700 0.1700 198,512 -0.01(-8.11%)
Oct 11, 2016 0.1800 0.1850 0.1720 0.1850 140,043 +0.01(+7.56%)
Oct 10, 2016 0.1800 0.1800 0.1700 0.1720 46,398 -0.01(-4.39%)
Oct 07, 2016 0.1800 0.1800 0.1700 0.1799 63,635 +0.01(+4.29%)
Oct 06, 2016 0.1800 0.1900 0.1700 0.1725 46,236 -0.01(-4.17%)
Oct 05, 2016 0.2000 0.2000 0.1725 0.1800 135,081 -0.02(-10.00%)
Oct 04, 2016 0.1300 0.2000 0.1225 0.2000 247,741 +0.07(+53.96%)
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.