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 (%)
Jul 31, 2019 0.0921 0.1000 0.0921 0.0980 61,914 +0.01(+5.83%)
Jul 30, 2019 0.1000 0.1000 0.0926 0.0926 73,260 -0.00(-5.03%)
Jul 29, 2019 0.0951 0.1050 0.0951 0.0975 38,023 -0.00(-2.50%)
Jul 26, 2019 0.1140 0.1140 0.0951 0.1000 102,600 +0.00(+0.00%)
Jul 25, 2019 0.1075 0.1100 0.0985 0.1000 34,163 -0.00(-4.76%)
Jul 24, 2019 0.1050 0.1147 0.1010 0.1050 97,027 +0.00(+3.45%)
Jul 23, 2019 0.1000 0.1050 0.0924 0.1015 121,928 -0.00(-0.88%)
Jul 22, 2019 0.1099 0.1148 0.1000 0.1024 60,405 -0.01(-6.91%)
Jul 19, 2019 0.1077 0.1100 0.1000 0.1100 20,500 +0.00(+4.27%)
Jul 18, 2019 0.1076 0.1076 0.0985 0.1055 20,900 -0.00(-0.75%)
Jul 17, 2019 0.1080 0.1125 0.1020 0.1063 23,440 -0.01(-6.67%)
Jul 16, 2019 0.1033 0.1139 0.1033 0.1139 19,294 +0.00(+3.55%)
Jul 15, 2019 0.1050 0.1150 0.1021 0.1100 55,514 +0.00(+3.29%)
Jul 12, 2019 0.1108 0.1150 0.1065 0.1065 35,000 -0.01(-7.39%)
Jul 11, 2019 0.1100 0.1150 0.1100 0.1150 6,000 +0.01(+5.99%)
Jul 10, 2019 0.1050 0.1100 0.1050 0.1085 28,700 +0.00(+0.28%)
Jul 09, 2019 0.1098 0.1098 0.1050 0.1082 98,915 -0.00(-1.55%)
Jul 08, 2019 0.1100 0.1100 0.1099 0.1099 17,072 -0.01(-7.02%)
Jul 05, 2019 0.1115 0.1300 0.1030 0.1182 173,200 -0.01(-4.60%)
Jul 03, 2019 0.1200 0.1240 0.1200 0.1239 119,200 +0.00(+3.25%)
Jul 02, 2019 0.1026 0.1240 0.1026 0.1200 161,089 +0.01(+11.01%)
Jul 01, 2019 0.1240 0.1240 0.1081 0.1081 57,746 -0.01(-8.39%)
Jun 28, 2019 0.1010 0.1220 0.1010 0.1180 175,400 -0.00(-2.48%)
Jun 27, 2019 0.1240 0.1240 0.1200 0.1210 72,677 +0.00(+0.83%)
Jun 26, 2019 0.1212 0.1240 0.1200 0.1200 33,650 -0.00(-0.83%)
Jun 25, 2019 0.1250 0.1290 0.1201 0.1210 50,703 -0.00(-1.63%)
Jun 24, 2019 0.1300 0.1300 0.1200 0.1230 70,326 +0.00(+1.65%)
Jun 21, 2019 0.1253 0.1300 0.1135 0.1210 154,900 +0.00(+0.83%)
Jun 20, 2019 0.1131 0.1270 0.1130 0.1200 119,064 -0.00(-0.83%)
Jun 19, 2019 0.1100 0.1310 0.1100 0.1210 455,387 +0.00(+0.00%)
Jun 18, 2019 0.1240 0.1240 0.1083 0.1210 146,400 +0.01(+7.17%)
Jun 17, 2019 0.1066 0.1227 0.1066 0.1129 34,975 -0.00(-2.34%)
Jun 14, 2019 0.1128 0.1156 0.1021 0.1156 63,100 +0.00(+4.14%)
Jun 13, 2019 0.1095 0.1110 0.1030 0.1110 166,688 -0.01(-8.26%)
Jun 12, 2019 0.1000 0.1225 0.1000 0.1210 439,362 +0.02(+19.80%)
Jun 11, 2019 0.0985 0.1025 0.0857 0.1010 301,244 +0.02(+23.17%)
Jun 10, 2019 0.1057 0.1150 0.0810 0.0820 355,545 -0.04(-32.01%)
Jun 07, 2019 0.1185 0.1245 0.1100 0.1206 120,900 -0.00(-3.52%)
Jun 06, 2019 0.1360 0.1390 0.1200 0.1250 267,670 -0.01(-8.76%)
Jun 05, 2019 0.1260 0.1390 0.1200 0.1370 729,399 +0.01(+9.60%)
Jun 04, 2019 0.1101 0.1256 0.1100 0.1250 355,746 +0.00(+3.31%)
Jun 03, 2019 0.1190 0.1260 0.1060 0.1210 488,458 +0.00(+0.83%)
May 31, 2019 0.0910 0.1290 0.0910 0.1200 492,900 +0.03(+31.87%)
May 30, 2019 0.0950 0.0950 0.0862 0.0910 278,559 -0.01(-9.00%)
May 29, 2019 0.0820 0.1000 0.0820 0.1000 159,239 +0.00(+0.00%)
May 28, 2019 0.0899 0.1000 0.0816 0.1000 266,791 +0.01(+14.68%)
May 24, 2019 0.0830 0.0872 0.0790 0.0872 296,800 +0.01(+13.10%)
May 23, 2019 0.0795 0.0875 0.0760 0.0771 377,035 -0.00(-3.62%)
May 22, 2019 0.0830 0.0830 0.0760 0.0800 62,121 +0.00(+0.63%)
May 21, 2019 0.0795 0.0830 0.0795 0.0795 14,654 +0.00(+6.00%)
May 20, 2019 0.0819 0.0900 0.0750 0.0750 212,789 -0.01(-8.54%)
May 17, 2019 0.0810 0.0820 0.0800 0.0820 65,100 +0.00(+1.23%)
May 16, 2019 0.0900 0.0900 0.0800 0.0810 50,970 +0.00(+0.62%)
May 15, 2019 0.0850 0.0850 0.0800 0.0805 34,028 -0.00(-1.23%)
May 14, 2019 0.0770 0.0838 0.0770 0.0815 17,271 +0.00(+5.84%)
May 13, 2019 0.0829 0.0829 0.0770 0.0770 111,285 -0.01(-6.10%)
May 10, 2019 0.0819 0.0838 0.0770 0.0820 241,500 +0.00(+2.50%)
May 09, 2019 0.0800 0.0800 0.0760 0.0800 123,930 +0.00(+2.56%)
May 08, 2019 0.0800 0.0800 0.0750 0.0780 183,643 -0.00(-2.50%)
May 07, 2019 0.0780 0.0800 0.0735 0.0800 386,828 +0.00(+0.00%)
May 06, 2019 0.0840 0.0840 0.0776 0.0800 298,928 -0.00(-4.53%)
May 03, 2019 0.0828 0.0838 0.0818 0.0838 225,100 +0.00(+4.75%)
May 02, 2019 0.0820 0.0839 0.0800 0.0800 164,455 +0.00(+0.00%)
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.