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 (%)
Mar 31, 2023 0.3505 0.3800 0.3010 0.3010 983 -0.05(-14.12%)
Mar 30, 2023 0.4000 0.4000 0.3500 0.3505 5,835 +0.00(+0.43%)
Mar 29, 2023 0.3490 0.3490 0.3490 0.3490 200 +0.01(+2.65%)
Mar 28, 2023 0.4000 0.4000 0.3400 0.3400 990 -0.06(-15.00%)
Mar 27, 2023 0.3800 0.4000 0.1950 0.4000 8,300 +0.14(+56.80%)
Mar 24, 2023 0.4000 0.4000 0.2551 0.2551 5,144 -0.03(-12.03%)
Mar 23, 2023 0.4000 0.4000 0.2900 0.2900 1,789 +0.08(+41.46%)
Mar 22, 2023 0.2000 0.2050 0.1901 0.2050 4,510 +0.01(+7.84%)
Mar 17, 2023 0.1901 142 +0.00(+0.05%)
Mar 14, 2023 0.1900 1 -0.13(-40.62%)
Mar 13, 2023 0.3200 0.3200 0.3200 0.3200 201 +0.00(+0.00%)
Mar 10, 2023 0.3200 0.3200 0.3200 0.3200 2,608 -0.03(-8.57%)
Mar 09, 2023 0.3821 0.3890 0.3500 0.3500 7,801 +0.01(+2.94%)
Mar 08, 2023 0.3500 0.3500 0.3200 0.3400 6,968 +0.00(+0.00%)
Mar 06, 2023 0.3400 72 +0.10(+40.50%)
Mar 02, 2023 0.2420 102 -0.15(-37.79%)
Mar 01, 2023 0.3890 0.3890 0.3890 0.3890 1,000 +0.10(+34.14%)
Feb 28, 2023 0.2550 0.2900 0.2550 0.2900 389 +0.00(+0.00%)
Feb 27, 2023 0.2650 0.2900 0.2600 0.2900 2,501 -0.05(-14.71%)
Feb 23, 2023 0.3400 69 +0.05(+17.04%)
Feb 22, 2023 0.3100 0.3100 0.2905 0.2905 1,120 -0.05(-14.56%)
Feb 21, 2023 0.3000 0.3495 0.3000 0.3400 15,459 +0.03(+9.68%)
Feb 17, 2023 0.2400 0.3100 0.2400 0.3100 500 +0.04(+16.98%)
Feb 16, 2023 0.2650 0.2650 0.2650 0.2650 2,681 +0.00(+0.00%)
Feb 15, 2023 0.2650 0.3100 0.2650 0.2650 1,244 +0.00(+0.00%)
Feb 13, 2023 0.2650 70 -0.02(-8.62%)
Feb 10, 2023 0.2900 0.2900 0.2900 0.2900 200 +0.02(+9.43%)
Feb 09, 2023 0.2650 0.3100 0.2650 0.2650 457 -0.02(-5.36%)
Feb 08, 2023 0.3000 0.3000 0.2800 0.2800 1,000 +0.01(+3.70%)
Feb 07, 2023 0.3000 0.3000 0.2700 0.2700 12,700 -0.03(-10.00%)
Feb 06, 2023 0.2555 0.3000 0.2555 0.3000 6,522 +0.09(+42.18%)
Feb 03, 2023 0.2555 0.2555 0.2110 0.2110 1,253 -0.04(-15.60%)
Feb 02, 2023 0.2610 0.2988 0.2500 0.2500 27,537 -0.05(-16.67%)
Feb 01, 2023 0.3000 0.3000 0.3000 0.3000 3,575 +0.00(+0.00%)
Jan 31, 2023 0.3000 0.3000 0.3000 0.3000 350 +0.00(+0.00%)
Jan 30, 2023 0.2999 0.3000 0.2555 0.3000 5,101 +0.00(+0.00%)
Jan 27, 2023 0.2555 0.3000 0.2555 0.3000 4,470 +0.04(+17.42%)
Jan 26, 2023 0.2900 0.2900 0.2110 0.2555 4,909 -0.04(-12.80%)
Jan 24, 2023 0.2930 0 -0.02(-5.94%)
Jan 23, 2023 0.3115 0.3115 0.3115 0.3115 808 -0.03(-8.38%)
Jan 20, 2023 0.3115 0.3400 0.3000 0.3400 10,601 +0.00(+0.29%)
Jan 19, 2023 0.3390 0.3390 0.3390 0.3390 100 +0.04(+13.00%)
Jan 18, 2023 0.3000 0.3000 0.3000 0.3000 252 +0.00(+0.00%)
Jan 17, 2023 0.3000 0.3000 0.2830 0.3000 13,656 -0.05(-14.29%)
Jan 11, 2023 0.3500 4 +0.01(+4.01%)
Jan 10, 2023 0.3900 0.3900 0.2820 0.3365 1,125 -0.05(-13.72%)
Jan 09, 2023 0.3159 0.3900 0.3159 0.3900 9,513 +0.10(+33.61%)
Jan 06, 2023 0.2919 0.2919 0.2919 0.2919 608 +0.01(+3.55%)
Jan 05, 2023 0.2819 0.2819 0.2819 0.2819 518 +0.00(+0.32%)
Jan 04, 2023 0.3490 0.3880 0.2810 0.2810 3,920 -0.06(-17.35%)
Jan 03, 2023 0.3000 0.3400 0.2800 0.3400 9,320 -0.06(-14.79%)
Dec 30, 2022 0.3405 0.3990 0.2300 0.3990 21,255 +0.06(+17.18%)
Dec 28, 2022 0.3405 127 +0.06(+21.61%)
Dec 27, 2022 0.3400 0.3400 0.2800 0.2800 14,600 +0.00(+0.00%)
Dec 23, 2022 0.2800 0.2800 0.2800 0.2800 1,484 -0.02(-6.67%)
Dec 22, 2022 0.3000 0.3000 0.3000 0.3000 713 +0.00(+0.00%)
Dec 21, 2022 0.3000 0.3000 0.3000 0.3000 148 -0.08(-20.00%)
Dec 20, 2022 0.4000 0.4000 0.3750 0.3750 485 +0.03(+7.14%)
Dec 16, 2022 0.3500 1 +0.01(+2.94%)
Dec 15, 2022 0.3688 0.3688 0.3400 0.3400 1,800 -0.06(-14.47%)
Dec 13, 2022 0.3975 1 -0.00(-0.38%)
Dec 12, 2022 0.2860 0.3990 0.2860 0.3990 1,971 +0.11(+39.51%)
Dec 09, 2022 0.3600 0.3600 0.2860 0.2860 3,501 +0.00(+0.00%)
Dec 08, 2022 0.2860 0.2860 0.2860 0.2860 110 +0.00(+0.00%)
Dec 05, 2022 0.2860 0 -0.06(-18.29%)
Dec 02, 2022 0.2960 0.4000 0.2900 0.3500 6,946 +0.01(+2.94%)
Dec 01, 2022 0.3500 0.4000 0.2900 0.3400 2,386 +0.04(+14.86%)
Nov 29, 2022 0.2960 10 -0.00(-1.33%)
Nov 28, 2022 0.3000 0.3000 0.3000 0.3000 103 +0.00(+0.00%)
Nov 25, 2022 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Nov 23, 2022 0.3100 0.3100 0.3000 0.3000 6,100 -0.00(-0.33%)
Nov 21, 2022 0.3010 90 -0.05(-14.49%)
Nov 18, 2022 0.3520 0.3520 0.3520 0.3520 267 +0.03(+10.00%)
Nov 17, 2022 0.3200 0.3200 0.3200 0.3200 803 +0.02(+6.67%)
Nov 15, 2022 0.3000 0 -0.11(-26.83%)
Nov 14, 2022 0.4100 0.4100 0.4100 0.4100 5,687 +0.08(+23.98%)
Nov 10, 2022 0.3307 21 -0.08(-19.34%)
Nov 09, 2022 0.4100 0.4700 0.3800 0.4100 3,279 +0.08(+24.24%)
Nov 08, 2022 0.3999 0.5200 0.3300 0.3300 3,005 +0.02(+6.42%)
Nov 07, 2022 0.3999 0.3999 0.3101 0.3101 295 -0.04(-12.65%)
Nov 04, 2022 0.3990 0.3990 0.3550 0.3550 1,511 -0.03(-8.95%)
Nov 03, 2022 0.3500 0.3999 0.3500 0.3899 3,022 +0.04(+11.40%)
Nov 02, 2022 0.3500 0.3500 0.3500 0.3500 2,282 +0.04(+12.90%)
Nov 01, 2022 0.3500 0.3500 0.3100 0.3100 1,417 -0.01(-3.13%)
Oct 31, 2022 0.3500 0.3500 0.3200 0.3200 1,310 -0.03(-8.57%)
Oct 28, 2022 0.3500 0.3500 0.3350 0.3500 5,201 -0.01(-2.78%)
Oct 27, 2022 0.3600 0.3600 0.3600 0.3600 136 +0.02(+4.35%)
Oct 26, 2022 0.3450 0.3450 0.3450 0.3450 620 -0.00(-0.38%)
Oct 25, 2022 0.3510 0.3550 0.3463 0.3463 2,531 -0.04(-11.23%)
Oct 20, 2022 0.3901 6 +0.01(+3.17%)
Oct 19, 2022 0.4100 0.4100 0.3410 0.3781 5,328 -0.01(-3.30%)
Oct 18, 2022 0.3410 0.3910 0.3410 0.3910 2,543 +0.05(+14.66%)
Oct 13, 2022 0.3410 0 -0.05(-12.79%)
Oct 12, 2022 0.5000 0.5000 0.3910 0.3910 479 +0.05(+14.66%)
Oct 11, 2022 0.5200 0.5200 0.3409 0.3410 11,053 -0.01(-2.82%)
Oct 07, 2022 0.3509 45 +0.01(+1.45%)
Oct 06, 2022 0.3459 0.3509 0.3410 0.3459 2,630 -0.01(-1.42%)
Oct 05, 2022 0.3900 0.3900 0.2900 0.3509 8,108 -0.04(-10.03%)
Oct 04, 2022 0.4000 0.4000 0.3509 0.3900 3,304 -0.01(-2.50%)
Oct 03, 2022 0.4000 0.4000 0.3900 0.4000 5,216 +0.05(+14.03%)
Sep 30, 2022 0.3508 0.3508 0.3508 0.3508 1,501 -0.04(-10.05%)
Sep 29, 2022 0.3900 0.4000 0.3900 0.3900 2,150 +0.02(+5.29%)
Sep 28, 2022 0.3704 0.3704 0.3407 0.3704 682 +0.03(+8.75%)
Sep 26, 2022 0.3406 2 +0.00(+0.00%)
Sep 23, 2022 0.3406 0.3406 0.3406 0.3406 1,565 -0.13(-27.14%)
Sep 16, 2022 0.4675 10 +0.08(+19.87%)
Sep 15, 2022 0.3376 0.3900 0.3376 0.3900 13,353 +0.02(+5.83%)
Sep 14, 2022 0.3685 0.4000 0.3685 0.3685 3,005 -0.03(-7.88%)
Sep 13, 2022 0.4000 0.4000 0.3684 0.4000 800 +0.03(+7.30%)
Sep 12, 2022 0.3728 0.3728 0.3728 0.3728 221 +0.00(+0.05%)
Sep 09, 2022 0.3726 0.3726 0.3726 0.3726 478 -0.04(-9.12%)
Sep 08, 2022 0.3731 0.4100 0.3731 0.4100 1,426 +0.00(+0.00%)
Sep 07, 2022 0.4100 0.4100 0.4100 0.4100 1,060 +0.01(+1.94%)
Sep 02, 2022 0.4022 23 -0.01(-2.43%)
Sep 01, 2022 0.3217 0.4124 0.3216 0.4122 4,921 +0.08(+24.91%)
Aug 31, 2022 0.3465 0.3465 0.3300 0.3300 7,287 -0.02(-4.76%)
Aug 30, 2022 0.3301 0.3699 0.3300 0.3465 15,647 +0.02(+4.97%)
Aug 29, 2022 0.3301 0.3301 0.3301 0.3301 2,931 -0.03(-8.31%)
Aug 26, 2022 0.3848 0.3848 0.3500 0.3600 8,814 +0.03(+9.09%)
Aug 25, 2022 0.3500 0.3500 0.3300 0.3300 25,127 -0.07(-17.50%)
Aug 24, 2022 0.4000 0.4000 0.4000 0.4000 1,101 +0.00(+0.00%)
Aug 23, 2022 0.3180 0.4344 0.3180 0.4000 1,841 -0.01(-2.44%)
Aug 22, 2022 0.4100 0.4844 0.4100 0.4100 10,264 -0.07(-15.36%)
Aug 19, 2022 0.3357 0.4844 0.3350 0.4844 35,516 +0.13(+36.18%)
Aug 18, 2022 0.4296 0.4296 0.3557 0.3557 9,353 +0.02(+4.74%)
Aug 17, 2022 0.3352 0.4700 0.3352 0.3396 20,222 -0.20(-37.11%)
Aug 16, 2022 0.4566 0.5700 0.3431 0.5400 3,766 +0.20(+57.39%)
Aug 15, 2022 0.5300 0.5500 0.3431 0.3431 5,546 -0.23(-39.81%)
Aug 12, 2022 0.6500 0.6500 0.5700 0.5700 1,827 +0.07(+14.00%)
Aug 11, 2022 0.3100 0.5500 0.3100 0.5000 9,528 +0.26(+104.08%)
Aug 10, 2022 0.3950 0.3950 0.2450 0.2450 2,162 +0.24(+5875.61%)
Jul 12, 2022 0.0041 0 -0.00(-6.82%)
Jul 11, 2022 0.0045 0.0045 0.0044 0.0044 105,705 -0.00(-2.22%)
Jul 07, 2022 0.0045 0 -0.00(-2.17%)
Jul 06, 2022 0.0041 0.0046 0.0041 0.0046 46,005 +0.00(+15.00%)
Jul 05, 2022 0.0039 0.0047 0.0039 0.0040 548,367 -0.00(-14.89%)
Jul 01, 2022 0.0046 0.0047 0.0042 0.0047 143,350 +0.00(+2.17%)
Jun 30, 2022 0.0039 0.0046 0.0039 0.0046 379,946 +0.00(+21.05%)
Jun 29, 2022 0.0041 0.0042 0.0038 0.0038 590,800 +0.00(+0.00%)
Jun 28, 2022 0.0046 0.0046 0.0038 0.0038 1,459,710 -0.00(-13.64%)
Jun 27, 2022 0.0044 0.0047 0.0043 0.0044 962,500 +0.00(+10.00%)
Jun 24, 2022 0.0040 0.0042 0.0039 0.0040 390,480 +0.00(+0.00%)
Jun 23, 2022 0.0039 0.0040 0.0039 0.0040 34,501 +0.00(+11.11%)
Jun 22, 2022 0.0039 0.0039 0.0036 0.0036 677,971 -0.00(-5.26%)
Jun 21, 2022 0.0036 0.0039 0.0036 0.0038 382,538 +0.00(+5.56%)
Jun 17, 2022 0.0035 0.0038 0.0035 0.0036 187,205 +0.00(+0.00%)
Jun 16, 2022 0.0036 0.0039 0.0036 0.0036 161,226 -0.00(-10.00%)
Jun 15, 2022 0.0035 0.0044 0.0035 0.0040 996,529 -0.00(-6.98%)
Jun 14, 2022 0.0042 0.0043 0.0040 0.0043 939,743 +0.00(+0.00%)
Jun 13, 2022 0.0042 0.0043 0.0041 0.0043 245,372 +0.00(+4.88%)
Jun 10, 2022 0.0042 0.0042 0.0041 0.0041 21,543 +0.00(+2.50%)
Jun 09, 2022 0.0042 0.0042 0.0040 0.0040 425,800 -0.00(-4.76%)
Jun 08, 2022 0.0045 0.0045 0.0031 0.0042 1,381,529 -0.00(-4.55%)
Jun 07, 2022 0.0045 0.0045 0.0044 0.0044 118,000 +0.00(+0.00%)
Jun 06, 2022 0.0044 0.0046 0.0044 0.0044 128,911 +0.00(+2.33%)
Jun 03, 2022 0.0043 0.0043 0.0043 0.0043 295,887 +0.00(+0.00%)
Jun 02, 2022 0.0043 0.0043 0.0042 0.0043 169,200 +0.00(+2.38%)
Jun 01, 2022 0.0043 0.0046 0.0041 0.0042 577,341 -0.00(-16.00%)
May 31, 2022 0.0045 0.0051 0.0040 0.0050 1,476,902 +0.00(+11.11%)
May 27, 2022 0.0045 0.0045 0.0040 0.0045 598,529 +0.00(+2.27%)
May 26, 2022 0.0047 0.0047 0.0040 0.0044 531,299 -0.00(-6.38%)
May 25, 2022 0.0048 0.0049 0.0045 0.0047 203,603 -0.00(-2.08%)
May 24, 2022 0.0049 0.0049 0.0040 0.0048 305,407 +0.00(+6.67%)
May 23, 2022 0.0045 0.0047 0.0042 0.0045 765,450 +0.00(+7.14%)
May 20, 2022 0.0045 0.0045 0.0042 0.0042 103,049 -0.00(-2.33%)
May 19, 2022 0.0042 0.0043 0.0042 0.0043 26,155 +0.00(+0.00%)
May 18, 2022 0.0043 0.0043 0.0040 0.0043 213,335 +0.00(+0.00%)
May 17, 2022 0.0045 0.0049 0.0022 0.0043 1,502,364 +0.00(+10.26%)
May 16, 2022 0.0044 0.0044 0.0039 0.0039 83,902 -0.00(-7.14%)
May 13, 2022 0.0046 0.0046 0.0040 0.0042 303,340 +0.00(+10.53%)
May 12, 2022 0.0037 0.0040 0.0036 0.0038 64,867 +0.00(+2.70%)
May 11, 2022 0.0046 0.0048 0.0037 0.0037 576,241 -0.00(-19.57%)
May 10, 2022 0.0049 0.0053 0.0025 0.0046 3,994,931 -0.00(-2.13%)
May 09, 2022 0.0049 0.0050 0.0047 0.0047 97,289 +0.00(+0.00%)
May 06, 2022 0.0048 0.0048 0.0047 0.0047 510,250 +0.00(+0.00%)
May 05, 2022 0.0048 0.0048 0.0047 0.0047 50,555 +0.00(+0.00%)
May 04, 2022 0.0047 0.0048 0.0046 0.0047 189,464 +0.00(+0.00%)
May 03, 2022 0.0046 0.0048 0.0046 0.0047 694,093 -0.00(-2.08%)
May 02, 2022 0.0047 0.0048 0.0047 0.0048 74,620 +0.00(+2.13%)
Apr 29, 2022 0.0048 0.0049 0.0045 0.0047 310,555 -0.00(-6.00%)
Apr 28, 2022 0.0047 0.0051 0.0047 0.0050 120,063 +0.00(+2.04%)
Apr 27, 2022 0.0050 0.0051 0.0049 0.0049 153,850 +0.00(+0.00%)
Apr 26, 2022 0.0046 0.0049 0.0046 0.0049 57,584 +0.00(+4.26%)
Apr 25, 2022 0.0046 0.0047 0.0046 0.0047 62,001 -0.00(-4.08%)
Apr 22, 2022 0.0045 0.0051 0.0045 0.0049 121,200 +0.00(+11.36%)
Apr 21, 2022 0.0045 0.0045 0.0043 0.0044 91,193 -0.00(-2.22%)
Apr 20, 2022 0.0047 0.0049 0.0041 0.0045 805,950 -0.00(-4.26%)
Apr 19, 2022 0.0048 0.0048 0.0045 0.0047 76,170 -0.00(-4.08%)
Apr 18, 2022 0.0050 0.0051 0.0040 0.0049 758,251 +0.00(+0.00%)
Apr 14, 2022 0.0050 0.0050 0.0049 0.0049 778,112 +0.00(+0.00%)
Apr 13, 2022 0.0049 0.0049 0.0049 0.0049 102,730 +0.00(+6.52%)
Apr 12, 2022 0.0042 0.0051 0.0042 0.0046 1,165,100 -0.00(-8.00%)
Apr 11, 2022 0.0050 0.0051 0.0040 0.0050 758,242 +0.00(+25.00%)
Apr 08, 2022 0.0047 0.0052 0.0040 0.0040 446,767 -0.00(-16.67%)
Apr 07, 2022 0.0048 0.0052 0.0037 0.0048 333,800 -0.00(-4.00%)
Apr 06, 2022 0.0051 0.0052 0.0050 0.0050 43,513 -0.00(-3.85%)
Apr 05, 2022 0.0052 0.0052 0.0048 0.0052 646,947 +0.00(+0.00%)
Apr 04, 2022 0.0052 0.0052 0.0049 0.0052 401,955 +0.00(+4.00%)
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.