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, 2015 0.2000 0.2399 0.1800 0.2100 90,728 +0.01(+5.00%)
May 28, 2015 0.2900 0.2900 0.1550 0.2000 163,165 -0.08(-28.72%)
May 27, 2015 0.2821 0.2950 0.2806 0.2806 50,821 -0.00(-0.53%)
May 26, 2015 0.2850 0.3100 0.2710 0.2821 83,069 -0.05(-15.74%)
May 22, 2015 0.3348 0.3348 0.3348 0 -0.01(-1.53%)
May 21, 2015 0.3450 0.3950 0.3050 0.3400 711,960 +0.00(+0.59%)
May 20, 2015 0.2680 0.3690 0.2680 0.3380 468,270 +0.07(+25.19%)
May 19, 2015 0.2300 0.2850 0.2200 0.2700 226,091 +0.05(+22.73%)
May 18, 2015 0.1980 0.2200 0.1980 0.2200 63,150 +0.02(+11.11%)
May 15, 2015 0.2000 0.2000 0.1750 0.1980 187,282 -0.00(-0.80%)
May 14, 2015 0.1750 0.2000 0.1573 0.1996 100,186 +0.03(+15.71%)
May 13, 2015 0.1400 0.1989 0.1400 0.1725 86,395 +0.03(+23.13%)
May 12, 2015 0.1500 0.1900 0.1351 0.1401 38,307 +0.01(+7.69%)
May 11, 2015 0.1400 0.1500 0.1251 0.1301 19,703 +0.00(+0.08%)
May 08, 2015 0.1300 0.1400 0.1300 0.1300 32,702 +0.00(+0.00%)
May 07, 2015 0.1300 0.1370 0.1300 0.1300 121,389 -0.01(-5.11%)
May 06, 2015 0.1350 0.1380 0.1350 0.1370 122,838 +0.00(+1.48%)
May 05, 2015 0.1350 0.1350 0.1350 0.1350 48,470 +0.00(+0.00%)
May 04, 2015 0.1350 0.1350 0.1300 0.1350 25,674 +0.01(+3.85%)
May 01, 2015 0.1350 0.1350 0.1300 0.1300 5,840 +0.00(+0.00%)
Apr 30, 2015 0.1300 0.1390 0.1299 0.1300 116,549 +0.00(+0.00%)
Apr 29, 2015 0.1093 0.1389 0.1093 0.1300 8,890 -0.01(-6.47%)
Apr 28, 2015 0.1194 0.1390 0.1194 0.1390 40,307 +0.02(+16.42%)
Apr 27, 2015 0.1400 0.1400 0.1194 0.1194 15,032 +0.01(+9.34%)
Apr 24, 2015 0.1429 0.1429 0.1092 0.1092 78,999 -0.04(-24.48%)
Apr 23, 2015 0.1100 0.1447 0.1100 0.1446 8,758 +0.04(+32.54%)
Apr 22, 2015 0.1091 0.1091 0.1091 0.1091 42,216 +0.00(+0.00%)
Apr 21, 2015 0.1001 0.1091 0.1001 0.1091 2,158 -0.04(-24.76%)
Apr 20, 2015 0.0856 0.1450 0.0856 0.1450 52,607 +0.03(+31.82%)
Apr 17, 2015 0.1200 0.1200 0.1003 0.1100 27,865 -0.00(-3.51%)
Apr 16, 2015 0.1003 0.1200 0.1003 0.1140 10,219 +0.01(+13.89%)
Apr 15, 2015 0.0716 0.1650 0.0716 0.1001 64,914 -0.06(-37.04%)
Apr 14, 2015 0.0841 0.1590 0.0841 0.1590 66,410 +0.07(+76.67%)
Apr 13, 2015 0.0716 0.1000 0.0716 0.0900 52,472 +0.00(+0.00%)
Apr 10, 2015 0.0901 0.1000 0.0900 0.0900 30,188 -0.00(-1.10%)
Apr 09, 2015 0.1000 0.1000 0.0910 0.0910 3,670 -0.01(-9.00%)
Apr 08, 2015 0.0910 0.1000 0.0910 0.1000 12,608 +0.01(+11.11%)
Apr 07, 2015 0.1050 0.1050 0.0900 0.0900 5,496 -0.01(-10.00%)
Apr 06, 2015 0.0850 0.1000 0.0850 0.1000 43,661 +0.02(+20.92%)
Apr 02, 2015 0.0827 0.0827 0.0827 0 +0.00(+0.12%)
Mar 31, 2015 0.0826 0.0826 0.0826 0 -0.01(-12.13%)
Mar 30, 2015 0.0785 0.1000 0.0765 0.0940 31,265 -0.00(-4.08%)
Mar 27, 2015 0.1000 0.1000 0.0980 0.0980 216,958 -0.00(-2.00%)
Mar 26, 2015 0.1000 0.1000 0.0713 0.1000 49,338 +0.00(+0.00%)
Mar 25, 2015 0.1000 0.1000 0.0980 0.1000 60,269 +0.00(+0.00%)
Mar 24, 2015 0.0900 0.1000 0.0761 0.1000 299,689 +0.01(+17.65%)
Mar 23, 2015 0.0712 0.0900 0.0712 0.0850 24,104 +0.01(+19.38%)
Mar 20, 2015 0.1000 0.1000 0.0712 0.0712 3,786 -0.03(-28.80%)
Mar 19, 2015 0.1000 0.1000 0.1000 0.1000 9,221 +0.02(+24.22%)
Mar 18, 2015 0.0810 0.0810 0.0805 0.0805 1,664 -0.02(-16.15%)
Mar 17, 2015 0.0950 0.1000 0.0950 0.0960 30,024 +0.01(+11.50%)
Mar 16, 2015 0.0701 0.1000 0.0701 0.0861 14,116 -0.01(-13.90%)
Mar 13, 2015 0.1000 0.1000 0.1000 0.1000 35,001 +0.00(+0.00%)
Mar 12, 2015 0.0900 0.1000 0.0781 0.1000 120,445 +0.00(+0.00%)
Mar 11, 2015 0.0799 0.1000 0.0676 0.1000 200,502 +0.03(+42.86%)
Mar 10, 2015 0.0700 0.0720 0.0700 0.0700 88,590 +0.00(+0.00%)
Mar 06, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 05, 2015 0.0800 0.0800 0.0700 0.0700 37,843 -0.01(-16.57%)
Mar 04, 2015 0.0800 0.0701 0.0839 7,869 +0.00(+4.88%)
Mar 03, 2015 0.0820 0.0800 0.0800 11,500 -0.00(-2.44%)
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.