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 (%)
Oct 30, 2015 0.6841 0.7750 0.6700 0.7400 250,558 +0.06(+8.17%)
Oct 29, 2015 0.6499 0.6950 0.6300 0.6841 123,198 +0.05(+8.59%)
Oct 28, 2015 0.6490 0.6490 0.6000 0.6300 132,751 -0.03(-4.55%)
Oct 27, 2015 0.6810 0.6810 0.6310 0.6600 80,416 -0.02(-3.30%)
Oct 26, 2015 0.7000 0.7000 0.6600 0.6825 37,019 -0.02(-2.49%)
Oct 23, 2015 0.6700 0.6999 0.6400 0.6999 40,837 +0.03(+4.46%)
Oct 22, 2015 0.6860 0.6860 0.6600 0.6700 89,147 -0.02(-2.90%)
Oct 21, 2015 0.7000 0.7250 0.6495 0.6900 100,619 -0.01(-1.71%)
Oct 20, 2015 0.7570 0.7690 0.6600 0.7020 146,150 -0.07(-8.83%)
Oct 19, 2015 0.6830 0.7700 0.6343 0.7700 142,588 +0.09(+12.74%)
Oct 16, 2015 0.6600 0.6830 0.6120 0.6830 99,726 +0.00(+0.44%)
Oct 15, 2015 0.7240 0.7690 0.5590 0.6800 678,342 -0.09(-11.69%)
Oct 14, 2015 0.8900 0.9000 0.7500 0.7700 315,548 -0.12(-13.97%)
Oct 13, 2015 0.9500 0.9964 0.8551 0.8950 260,387 -0.07(-6.96%)
Oct 12, 2015 0.8798 1.030 0.8725 0.9620 606,615 +0.09(+10.26%)
Oct 09, 2015 0.8750 0.8750 0.8275 0.8725 177,492 +0.03(+3.25%)
Oct 08, 2015 0.8077 0.8650 0.8006 0.8450 169,073 +0.04(+4.82%)
Oct 07, 2015 0.8470 0.8470 0.8000 0.8062 136,079 -0.03(-4.03%)
Oct 06, 2015 0.8105 0.8480 0.8020 0.8400 138,140 +0.02(+2.75%)
Oct 05, 2015 0.8400 0.8800 0.7700 0.8175 246,240 -0.06(-7.10%)
Oct 02, 2015 0.7250 0.8900 0.7250 0.8800 405,984 +0.15(+19.73%)
Oct 01, 2015 0.7900 0.7900 0.7260 0.7350 370,289 -0.04(-5.16%)
Sep 30, 2015 0.7951 0.8100 0.7350 0.7750 592,670 -0.03(-3.13%)
Sep 29, 2015 1.090 1.090 0.7670 0.8000 1,147,933 -0.25(-23.81%)
Sep 28, 2015 0.8555 1.070 0.8510 1.050 1,181,784 +0.21(+25.00%)
Sep 25, 2015 0.7300 0.8700 0.7150 0.8400 740,198 +0.11(+15.07%)
Sep 24, 2015 0.7000 0.7300 0.6850 0.7300 254,535 +0.04(+5.49%)
Sep 23, 2015 0.6900 0.7600 0.6100 0.6920 470,649 -0.03(-3.89%)
Sep 22, 2015 0.6000 0.7238 0.6000 0.7200 645,160 +0.13(+22.24%)
Sep 21, 2015 0.5200 0.6500 0.5190 0.5890 309,108 +0.07(+13.05%)
Sep 18, 2015 0.4900 0.5599 0.4720 0.5210 204,325 +0.03(+6.33%)
Sep 17, 2015 0.4900 0.5095 0.4600 0.4900 84,791 +0.01(+1.03%)
Sep 16, 2015 0.5251 0.5550 0.4850 0.4850 336,469 -0.04(-7.27%)
Sep 15, 2015 0.4980 0.5600 0.4980 0.5230 397,789 +0.02(+4.81%)
Sep 14, 2015 0.4610 0.5200 0.4500 0.4990 206,968 +0.05(+12.39%)
Sep 11, 2015 0.4000 0.4956 0.3600 0.4440 445,581 +0.04(+9.90%)
Sep 10, 2015 0.6450 0.6500 0.3900 0.4040 1,487,172 -0.22(-34.84%)
Sep 09, 2015 0.4450 0.6400 0.4450 0.6200 987,209 +0.18(+40.91%)
Sep 08, 2015 0.3250 0.4700 0.3250 0.4400 633,222 +0.11(+35.38%)
Sep 04, 2015 0.3250 0.3250 0.3250 0 +0.07(+25.00%)
Sep 03, 2015 0.2705 0.2705 0.2591 0.2600 41,057 +0.01(+3.59%)
Sep 02, 2015 0.2500 0.2530 0.2500 0.2510 5,930 +0.00(+0.40%)
Sep 01, 2015 0.2600 0.2600 0.2500 0.2500 10,664 -0.01(-3.85%)
Aug 31, 2015 0.2640 0.2640 0.2500 0.2600 50,323 -0.00(-1.52%)
Aug 28, 2015 0.2650 0.2650 0.2635 0.2640 13,748 +0.01(+5.56%)
Aug 27, 2015 0.2990 0.2990 0.2501 0.2501 25,521 +0.00(+0.04%)
Aug 26, 2015 0.2501 0.2676 0.2500 0.2500 61,716 -0.01(-3.85%)
Aug 25, 2015 0.2600 0.2700 0.2500 0.2600 77,045 -0.02(-7.14%)
Aug 24, 2015 0.2800 0.2800 0.2551 0.2800 26,665 -0.00(-1.75%)
Aug 21, 2015 0.2850 0.3250 0.2850 0.2850 61,081 -0.02(-5.00%)
Aug 20, 2015 0.2995 0.3000 0.2700 0.3000 55,322 +0.00(+0.00%)
Aug 19, 2015 0.2550 0.3000 0.2550 0.3000 33,782 +0.04(+17.65%)
Aug 18, 2015 0.2600 0.2600 0.2508 0.2550 35,043 -0.01(-1.92%)
Aug 17, 2015 0.2700 0.2700 0.2507 0.2600 45,515 -0.01(-3.70%)
Aug 14, 2015 0.2895 0.3000 0.2650 0.2700 50,710 -0.01(-1.82%)
Aug 13, 2015 0.2750 0.2900 0.2750 0.2750 12,723 +0.01(+1.85%)
Aug 12, 2015 0.2600 0.2900 0.2600 0.2700 12,994 -0.00(-0.36%)
Aug 11, 2015 0.2504 0.2780 0.2504 0.2710 43,163 -0.01(-2.53%)
Aug 10, 2015 0.2900 0.2900 0.2501 0.2780 16,827 -0.01(-4.14%)
Aug 07, 2015 0.2650 0.2900 0.2645 0.2900 56,714 +0.02(+9.43%)
Aug 06, 2015 0.2600 0.2750 0.2500 0.2650 143,311 +0.02(+6.00%)
Aug 05, 2015 0.2201 0.2500 0.2201 0.2500 100,380 +0.03(+13.64%)
Aug 04, 2015 0.2200 0.2499 0.2200 0.2200 16,301 +0.00(+0.46%)
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.