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 (%)
May 29, 2020 0.0602 0.0633 0.0602 0.0633 63,600 +0.00(+5.50%)
May 28, 2020 0.0550 0.0700 0.0550 0.0600 278,484 +0.00(+9.09%)
May 27, 2020 0.0470 0.0650 0.0470 0.0550 577,443 +0.01(+27.91%)
May 26, 2020 0.0539 0.0539 0.0386 0.0430 1,133,963 +0.00(+7.50%)
May 22, 2020 0.0400 0.0400 0.0380 0.0400 392,500 +0.00(+0.00%)
May 21, 2020 0.0400 0.0400 0.0385 0.0400 276,552 +0.00(+7.24%)
May 20, 2020 0.0420 0.0420 0.0365 0.0373 583,312 -0.00(-6.75%)
May 19, 2020 0.0425 0.0450 0.0300 0.0400 410,179 -0.00(-5.88%)
May 18, 2020 0.0470 0.0470 0.0400 0.0425 362,201 -0.00(-9.57%)
May 15, 2020 0.0436 0.0470 0.0425 0.0470 240,800 +0.00(+2.17%)
May 14, 2020 0.0450 0.0460 0.0421 0.0460 370,809 +0.00(+6.98%)
May 13, 2020 0.0500 0.0500 0.0420 0.0430 412,116 -0.00(-9.47%)
May 12, 2020 0.0474 0.0525 0.0439 0.0475 551,056 -0.00(-5.38%)
May 11, 2020 0.0550 0.0561 0.0500 0.0502 392,637 -0.00(-8.73%)
May 08, 2020 0.0600 0.0600 0.0490 0.0550 1,457,300 -0.00(-8.33%)
May 07, 2020 0.0700 0.0700 0.0537 0.0600 566,645 -0.01(-14.29%)
May 06, 2020 0.0625 0.0700 0.0625 0.0700 98,756 +0.01(+21.53%)
May 05, 2020 0.0650 0.0650 0.0560 0.0576 202,658 -0.01(-8.57%)
May 04, 2020 0.0600 0.0700 0.0550 0.0630 181,957 +0.00(+5.00%)
May 01, 2020 0.0600 0.0600 0.0590 0.0600 204,900 +0.00(+4.35%)
Apr 30, 2020 0.0625 0.0650 0.0563 0.0575 59,075 -0.01(-11.54%)
Apr 29, 2020 0.0650 0.0650 0.0580 0.0650 78,681 -0.00(-0.76%)
Apr 28, 2020 0.0550 0.0700 0.0550 0.0655 5,799 -0.00(-2.24%)
Apr 27, 2020 0.0600 0.0695 0.0550 0.0670 43,730 -0.00(-4.29%)
Apr 24, 2020 0.0695 0.0700 0.0585 0.0700 23,500 +0.00(+0.00%)
Apr 23, 2020 0.0700 0.0730 0.0550 0.0700 154,737 +0.00(+0.14%)
Apr 22, 2020 0.0690 0.0699 0.0660 0.0699 4,829 -0.00(-0.14%)
Apr 21, 2020 0.0550 0.0700 0.0500 0.0700 129,751 +0.01(+16.47%)
Apr 20, 2020 0.0700 0.0700 0.0601 0.0601 79,513 -0.01(-12.90%)
Apr 17, 2020 0.0585 0.0690 0.0585 0.0690 95,400 +0.00(+0.00%)
Apr 16, 2020 0.0627 0.0698 0.0600 0.0690 90,725 -0.00(-1.43%)
Apr 15, 2020 0.0700 0.0700 0.0650 0.0700 56,780 +0.00(+0.00%)
Apr 14, 2020 0.0700 0.0700 0.0652 0.0700 15,344 +0.01(+16.67%)
Apr 13, 2020 0.0600 0.0600 0.0580 0.0600 62,148 -0.00(-6.98%)
Apr 09, 2020 0.0620 0.0700 0.0570 0.0645 48,800 +0.00(+5.39%)
Apr 08, 2020 0.0730 0.0730 0.0612 0.0612 22,208 -0.00(-5.85%)
Apr 07, 2020 0.0606 0.0650 0.0563 0.0650 120,390 +0.01(+12.85%)
Apr 06, 2020 0.0560 0.0700 0.0560 0.0576 77,748 -0.01(-14.67%)
Apr 03, 2020 0.0560 0.0700 0.0560 0.0675 105,200 -0.00(-0.74%)
Apr 02, 2020 0.0695 0.0700 0.0680 0.0680 365,516 -0.00(-1.45%)
Apr 01, 2020 0.0700 0.0700 0.0560 0.0690 129,713 +0.00(+1.62%)
Mar 31, 2020 0.0600 0.0700 0.0600 0.0679 38,548 +0.01(+8.64%)
Mar 30, 2020 0.0600 0.0650 0.0600 0.0625 19,878 -0.00(-3.70%)
Mar 27, 2020 0.0680 0.0680 0.0590 0.0649 129,200 +0.00(+3.67%)
Mar 26, 2020 0.0650 0.0700 0.0600 0.0626 82,766 -0.01(-8.75%)
Mar 25, 2020 0.0553 0.0700 0.0553 0.0686 53,708 -0.00(-2.00%)
Mar 24, 2020 0.0700 0.0700 0.0626 0.0700 50,683 +0.01(+7.69%)
Mar 23, 2020 0.0700 0.0700 0.0650 0.0650 132,111 -0.01(-7.14%)
Mar 20, 2020 0.0670 0.0730 0.0660 0.0700 39,600 +0.00(+4.48%)
Mar 19, 2020 0.0750 0.0750 0.0670 0.0670 114,188 -0.00(-4.96%)
Mar 18, 2020 0.0700 0.0715 0.0700 0.0705 148,546 +0.00(+0.71%)
Mar 17, 2020 0.0700 0.0748 0.0700 0.0700 82,458 +0.00(+0.00%)
Mar 16, 2020 0.0760 0.0800 0.0700 0.0700 121,425 +0.00(+0.00%)
Mar 13, 2020 0.0750 0.0750 0.0700 0.0700 128,800 -0.00(-6.67%)
Mar 12, 2020 0.0750 0.0750 0.0700 0.0750 319,580 +0.00(+3.45%)
Mar 11, 2020 0.0713 0.0750 0.0700 0.0725 59,541 -0.00(-3.33%)
Mar 10, 2020 0.0690 0.0800 0.0690 0.0750 143,642 +0.01(+8.70%)
Mar 09, 2020 0.0750 0.0775 0.0690 0.0690 166,665 -0.01(-8.00%)
Mar 06, 2020 0.0750 0.0800 0.0750 0.0750 68,400 -0.01(-6.25%)
Mar 05, 2020 0.0725 0.0800 0.0725 0.0800 60,000 +0.00(+0.00%)
Mar 04, 2020 0.0800 0.0800 0.0745 0.0800 38,684 +0.00(+0.00%)
Mar 03, 2020 0.0683 0.0800 0.0660 0.0800 407,056 +0.01(+13.48%)
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.