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 29, 2018 0.0850 0.1000 0.0800 0.1000 502,466 +0.01(+17.65%)
Jun 28, 2018 0.0720 0.0850 0.0720 0.0850 395,714 +0.01(+11.84%)
Jun 27, 2018 0.0699 0.0770 0.0689 0.0760 298,714 +0.01(+15.15%)
Jun 26, 2018 0.0749 0.0749 0.0600 0.0660 307,540 -0.00(-5.71%)
Jun 25, 2018 0.0680 0.0747 0.0670 0.0700 159,745 +0.00(+0.00%)
Jun 22, 2018 0.0704 0.0739 0.0700 0.0700 43,566 -0.00(-6.54%)
Jun 21, 2018 0.0700 0.0749 0.0680 0.0749 89,233 -0.00(-1.45%)
Jun 20, 2018 0.0700 0.0790 0.0680 0.0760 215,279 +0.00(+1.95%)
Jun 19, 2018 0.0800 0.0800 0.0700 0.0746 192,726 +0.00(+0.07%)
Jun 18, 2018 0.0800 0.0800 0.0740 0.0745 146,507 +0.00(+0.68%)
Jun 15, 2018 0.0779 0.0779 0.0740 75,818 -0.00(-5.01%)
Jun 14, 2018 0.0740 0.0795 0.0721 0.0779 68,005 +0.01(+8.19%)
Jun 13, 2018 0.0711 0.0789 0.0703 0.0720 35,620 -0.00(-6.08%)
Jun 12, 2018 0.0750 0.0800 0.0700 0.0767 134,719 +0.00(+2.35%)
Jun 11, 2018 0.0860 0.0860 0.0710 0.0749 410,884 -0.01(-10.30%)
Jun 08, 2018 0.0830 0.0850 0.0830 0.0835 14,209 -0.00(-2.91%)
Jun 07, 2018 0.0860 0.0860 0.0860 0.0860 4,100 +0.00(+2.38%)
Jun 06, 2018 0.0800 0.0840 0.0800 0.0840 90,110 +0.00(+3.70%)
Jun 05, 2018 0.0800 0.0830 0.0790 0.0810 142,472 -0.00(-2.99%)
Jun 04, 2018 0.0850 0.0900 0.0790 0.0835 311,153 +0.00(+3.09%)
Jun 01, 2018 0.0825 0.0850 0.0800 0.0810 125,898 -0.00(-3.57%)
May 31, 2018 0.0850 0.0850 0.0833 0.0840 40,479 -0.00(-1.18%)
May 30, 2018 0.0850 0.0850 0.0825 0.0850 248,154 +0.00(+1.49%)
May 29, 2018 0.0850 0.0850 0.0825 0.0838 36,205 -0.00(-1.47%)
May 25, 2018 0.0850 0.0850 0.0850 0 +0.00(+1.19%)
May 24, 2018 0.0815 0.0869 0.0815 0.0840 51,420 +0.00(+3.07%)
May 23, 2018 0.0869 0.0869 0.0801 0.0815 90,455 -0.00(-3.89%)
May 22, 2018 0.0869 0.0869 0.0801 0.0848 58,100 +0.00(+3.54%)
May 21, 2018 0.0830 0.0830 0.0800 0.0819 151,562 -0.01(-5.86%)
May 18, 2018 0.0850 0.0870 0.0850 0.0870 138,762 +0.00(+2.35%)
May 17, 2018 0.0800 0.0870 0.0800 0.0850 34,169 +0.00(+0.59%)
May 16, 2018 0.0870 0.0870 0.0830 0.0845 42,462 -0.00(-2.87%)
May 15, 2018 0.0850 0.0880 0.0821 0.0870 26,100 +0.00(+5.90%)
May 14, 2018 0.0830 0.0889 0.0801 0.0822 50,719 -0.00(-1.02%)
May 11, 2018 0.0820 0.0875 0.0820 0.0830 78,897 +0.00(+1.22%)
May 10, 2018 0.0810 0.0850 0.0810 0.0820 133,765 +0.00(+2.37%)
May 09, 2018 0.0800 0.0890 0.0800 0.0801 58,364 -0.01(-10.00%)
May 08, 2018 0.0846 0.0890 0.0821 0.0890 33,147 +0.00(+5.61%)
May 07, 2018 0.0870 0.0890 0.0811 0.0843 170,048 -0.00(-3.14%)
May 04, 2018 0.0852 0.0890 0.0850 0.0870 47,398 +0.00(+0.00%)
May 03, 2018 0.0850 0.0890 0.0850 0.0870 160,029 -0.00(-1.69%)
May 02, 2018 0.0949 0.0949 0.0850 0.0885 127,984 +0.00(+0.00%)
May 01, 2018 0.0885 0.0949 0.0885 0.0885 50,922 +0.00(+0.00%)
Apr 30, 2018 0.1000 0.1000 0.0885 0.0885 119,776 -0.00(-3.80%)
Apr 27, 2018 0.0895 0.1000 0.0894 0.0920 87,835 -0.00(-2.49%)
Apr 26, 2018 0.0950 0.0969 0.0893 0.0944 81,455 -0.00(-0.68%)
Apr 25, 2018 0.0970 0.0970 0.0950 0.0950 21,751 -0.00(-0.41%)
Apr 24, 2018 0.0923 0.0970 0.0923 0.0954 115,366 -0.00(-0.64%)
Apr 23, 2018 0.0930 0.0960 0.0861 0.0960 342,301 +0.01(+9.09%)
Apr 20, 2018 0.0825 0.0940 0.0815 0.0880 153,290 -0.00(-4.65%)
Apr 19, 2018 0.0930 0.0940 0.0875 0.0923 205,341 -0.00(-0.76%)
Apr 18, 2018 0.0890 0.0930 0.0890 0.0930 4,072 -0.00(-1.06%)
Apr 17, 2018 0.0900 0.1000 0.0880 0.0940 375,788 +0.00(+4.44%)
Apr 16, 2018 0.0920 0.0970 0.0890 0.0900 161,545 -0.00(-2.17%)
Apr 13, 2018 0.0888 0.0920 0.0841 0.0920 16,904 +0.00(+0.00%)
Apr 12, 2018 0.0920 0.0968 0.0916 0.0920 49,532 +0.00(+2.50%)
Apr 11, 2018 0.0890 0.0910 0.0820 0.0898 313,518 +0.00(+0.85%)
Apr 10, 2018 0.1000 0.1008 0.0730 0.0890 834,058 -0.01(-11.00%)
Apr 09, 2018 0.1020 0.1079 0.0976 0.1000 133,460 -0.01(-7.41%)
Apr 06, 2018 0.1065 0.1080 0.1000 0.1080 98,048 +0.01(+5.88%)
Apr 05, 2018 0.1090 0.1090 0.0985 0.1020 23,553 +0.00(+0.00%)
Apr 04, 2018 0.1055 0.1090 0.1020 0.1020 48,756 +0.00(+3.03%)
Apr 03, 2018 0.1000 0.1088 0.0990 0.0990 183,728 -0.00(-1.00%)
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.