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 (%)
Jun 30, 2015 0.2650 0.2900 0.2301 0.2700 48,461 +0.00(+0.07%)
Jun 29, 2015 0.2698 0.2698 0.2511 0.2698 9,414 +0.02(+10.03%)
Jun 26, 2015 0.2657 0.2657 0.2452 0.2452 2,056 -0.02(-9.02%)
Jun 25, 2015 0.2695 0.2695 0.2450 0.2695 49,042 -0.01(-3.72%)
Jun 24, 2015 0.2502 0.2799 0.2502 0.2799 26,734 +0.03(+11.92%)
Jun 23, 2015 0.2850 0.2900 0.2401 0.2501 16,035 -0.04(-13.76%)
Jun 22, 2015 0.2850 0.2900 0.2701 0.2900 37,699 +0.01(+1.75%)
Jun 19, 2015 0.3000 0.3000 0.2750 0.2850 9,402 +0.03(+13.59%)
Jun 18, 2015 0.2640 0.2640 0.2509 0.2509 6,308 -0.01(-1.95%)
Jun 17, 2015 0.2900 0.2900 0.2401 0.2559 33,251 -0.04(-13.25%)
Jun 16, 2015 0.2950 0.2950 0.2950 0.2950 511 +0.01(+3.51%)
Jun 15, 2015 0.2501 0.2955 0.2501 0.2850 25,903 +0.01(+2.15%)
Jun 12, 2015 0.2739 0.3000 0.2594 0.2790 103,501 +0.01(+1.86%)
Jun 11, 2015 0.2799 0.2799 0.2600 0.2739 26,106 -0.01(-2.11%)
Jun 10, 2015 0.2500 0.2798 0.2500 0.2798 8,235 +0.02(+7.62%)
Jun 09, 2015 0.2900 0.2900 0.2600 0.2600 82,452 -0.03(-10.31%)
Jun 08, 2015 0.2885 0.3000 0.2701 0.2899 68,734 +0.00(+0.31%)
Jun 05, 2015 0.3000 0.3000 0.2351 0.2890 92,347 +0.06(+25.05%)
Jun 04, 2015 0.2890 0.2890 0.2301 0.2311 8,185 -0.03(-11.12%)
Jun 03, 2015 0.2500 0.2880 0.2400 0.2600 99,006 +0.02(+8.33%)
Jun 02, 2015 0.1800 0.2580 0.1800 0.2400 75,214 +0.01(+6.67%)
Jun 01, 2015 0.2200 0.2299 0.2160 0.2250 123,692 +0.02(+7.14%)
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%)
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.