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 29, 2016 0.3130 0.3180 0.2825 0.3150 85,711 +0.01(+2.94%)
Jul 28, 2016 0.3298 0.3325 0.3060 0.3060 180,469 -0.02(-5.82%)
Jul 27, 2016 0.3400 0.3500 0.3050 0.3249 216,564 +0.00(+1.53%)
Jul 26, 2016 0.3075 0.3400 0.3075 0.3200 114,030 +0.01(+3.23%)
Jul 25, 2016 0.3000 0.3150 0.2950 0.3100 45,624 +0.02(+5.08%)
Jul 22, 2016 0.3075 0.3075 0.2950 0.2950 64,822 -0.02(-4.84%)
Jul 21, 2016 0.2800 0.3100 0.2800 0.3100 87,299 +0.02(+5.08%)
Jul 20, 2016 0.2600 0.2950 0.2477 0.2950 162,187 +0.03(+13.46%)
Jul 19, 2016 0.2010 0.2800 0.2010 0.2600 272,509 +0.05(+24.11%)
Jul 18, 2016 0.1820 0.2099 0.1750 0.2095 119,506 +0.03(+17.04%)
Jul 15, 2016 0.1850 0.1850 0.1650 0.1790 95,676 -0.00(-2.19%)
Jul 14, 2016 0.2150 0.2150 0.1800 0.1830 195,095 -0.02(-8.50%)
Jul 13, 2016 0.2300 0.2469 0.1504 0.2000 188,919 -0.03(-14.64%)
Jul 12, 2016 0.2600 0.2600 0.2250 0.2343 189,570 -0.02(-9.54%)
Jul 11, 2016 0.2795 0.2795 0.2401 0.2590 217,262 -0.02(-7.33%)
Jul 08, 2016 0.3098 0.2711 0.2795 41,450 -0.03(-9.78%)
Jul 07, 2016 0.2911 0.3098 0.2850 0.3098 70,648 -0.00(-0.06%)
Jul 05, 2016 0.3000 0.3185 0.3000 0.3100 209,324 -0.02(-6.06%)
Jul 01, 2016 0.3300 0.3300 0.3300 0 -0.02(-5.04%)
Jun 30, 2016 0.3000 0.3500 0.2975 0.3475 252,596 +0.04(+12.13%)
Jun 29, 2016 0.3499 0.3550 0.2411 0.3099 1,013,992 -0.01(-3.16%)
Jun 28, 2016 0.3000 0.3231 0.2450 0.3200 416,974 +0.01(+3.26%)
Jun 27, 2016 0.3299 0.3299 0.2900 0.3099 146,514 +0.00(+0.36%)
Jun 24, 2016 0.3400 0.3410 0.3088 0.3088 120,993 -0.01(-3.83%)
Jun 23, 2016 0.3499 0.3500 0.3211 0.3211 252,126 -0.01(-2.79%)
Jun 22, 2016 0.3659 0.3699 0.3200 0.3303 182,442 -0.03(-7.99%)
Jun 21, 2016 0.3211 0.3700 0.3200 0.3590 221,929 +0.03(+8.79%)
Jun 20, 2016 0.3700 0.3700 0.3212 0.3300 91,346 -0.03(-7.95%)
Jun 17, 2016 0.3500 0.3590 0.3401 0.3585 115,893 +0.01(+3.15%)
Jun 16, 2016 0.3500 0.3500 0.3401 0.3476 13,280 +0.02(+4.97%)
Jun 15, 2016 0.3241 0.3685 0.3241 0.3311 22,496 +0.01(+2.67%)
Jun 14, 2016 0.3299 0.3600 0.3000 0.3225 143,498 -0.01(-2.45%)
Jun 13, 2016 0.3600 0.3700 0.3306 0.3306 53,458 -0.04(-10.65%)
Jun 10, 2016 0.3275 0.3700 0.3275 0.3700 9,500 +0.00(+0.00%)
Jun 09, 2016 0.3700 0.3700 0.3652 0.3700 37,708 -0.01(-1.60%)
Jun 08, 2016 0.3800 0.3800 0.3760 0.3760 7,368 +0.00(+0.00%)
Jun 07, 2016 0.3900 0.3950 0.3750 0.3760 60,318 -0.02(-4.20%)
Jun 06, 2016 0.3800 0.3950 0.3800 0.3925 23,700 -0.00(-0.63%)
Jun 03, 2016 0.3900 0.3950 0.3750 0.3950 14,445 +0.01(+1.28%)
Jun 02, 2016 0.3950 0.3950 0.3750 0.3900 11,216 -0.01(-2.48%)
Jun 01, 2016 0.3875 0.3999 0.3800 0.3999 13,258 +0.02(+5.24%)
May 31, 2016 0.3800 0.3875 0.3800 0.3800 7,247 +0.00(+0.00%)
May 27, 2016 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
May 26, 2016 0.4000 0.4000 0.3900 0.4000 12,914 +0.00(+0.00%)
May 25, 2016 0.3900 0.4025 0.3900 0.4000 17,894 -0.01(-2.44%)
May 24, 2016 0.4000 0.4100 0.4000 0.4100 11,538 +0.01(+2.50%)
May 23, 2016 0.3610 0.4000 0.3600 0.4000 17,967 -0.01(-2.44%)
May 20, 2016 0.4100 0.4100 0.3850 0.4100 7,760 -0.01(-2.12%)
May 19, 2016 0.3600 0.4200 0.3600 0.4189 14,503 +0.01(+1.65%)
May 18, 2016 0.4400 0.4400 0.4002 0.4121 4,883 +0.01(+1.73%)
May 17, 2016 0.4000 0.4400 0.3801 0.4051 22,771 +0.02(+3.87%)
May 16, 2016 0.3699 0.4000 0.3600 0.3900 26,500 -0.01(-2.50%)
May 13, 2016 0.4000 0.4000 0.3801 0.4000 3,983 +0.00(+0.25%)
May 12, 2016 0.3990 0.4120 0.3990 0.3990 143,246 +0.00(+0.25%)
May 11, 2016 0.3899 0.3990 0.3752 0.3980 70,112 +0.04(+10.52%)
May 10, 2016 0.3603 0.3899 0.3600 0.3601 10,572 -0.03(-7.43%)
May 09, 2016 0.3890 0.3890 0.3506 0.3890 22,217 +0.00(+0.00%)
May 06, 2016 0.4100 0.4100 0.3500 0.3890 56,073 -0.01(-2.51%)
May 05, 2016 0.4100 0.4100 0.3500 0.3990 13,124 +0.01(+2.31%)
May 04, 2016 0.3895 0.4000 0.3700 0.3900 25,993 -0.01(-1.27%)
May 03, 2016 0.3250 0.4050 0.3250 0.3950 33,793 +0.01(+1.28%)
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.