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 (%)
Aug 29, 2014 0.1720 0.1720 0.1720 0 +0.04(+32.31%)
Aug 28, 2014 0.1510 0.1550 0.1002 0.1300 1,113,590 -0.04(-21.21%)
Aug 27, 2014 0.1799 0.1799 0.1600 0.1650 220,678 -0.01(-8.28%)
Aug 26, 2014 0.1800 0.1850 0.1711 0.1799 98,667 -0.00(-0.06%)
Aug 25, 2014 0.1800 0.1900 0.1800 0.1800 166,202 +0.00(+0.00%)
Aug 22, 2014 0.1810 0.1860 0.1800 0.1800 45,566 -0.00(-0.55%)
Aug 21, 2014 0.1856 0.1856 0.1800 0.1810 240,166 -0.01(-7.18%)
Aug 20, 2014 0.2101 0.2200 0.1801 0.1950 146,550 -0.02(-9.30%)
Aug 19, 2014 0.2200 0.2200 0.2011 0.2150 59,077 +0.01(+6.97%)
Aug 18, 2014 0.2350 0.2350 0.2000 0.2010 45,058 +0.00(+1.01%)
Aug 15, 2014 0.1960 0.1990 0.1900 0.1990 108,871 +0.00(+1.53%)
Aug 14, 2014 0.1960 0.2000 0.1861 0.1960 143,697 +0.00(+0.00%)
Aug 13, 2014 0.2031 0.2032 0.2031 0.1960 240,410 -0.04(-16.60%)
Aug 12, 2014 0.2400 0.2499 0.2173 0.2350 72,900 -0.01(-2.08%)
Aug 11, 2014 0.2400 0.2499 0.2201 0.2400 96,842 +0.01(+4.30%)
Aug 08, 2014 0.2000 0.3290 0.1995 0.2301 119,733 +0.04(+22.72%)
Aug 07, 2014 0.2475 0.2599 0.1861 0.1875 225,387 -0.06(-24.97%)
Aug 06, 2014 0.2000 0.2600 0.2000 0.2499 151,776 +0.05(+24.95%)
Aug 05, 2014 0.1800 0.2300 0.1800 0.2000 113,750 +0.02(+11.11%)
Aug 04, 2014 0.1890 0.1890 0.1711 0.1800 88,437 +0.00(+0.00%)
Aug 01, 2014 0.2090 0.2090 0.1700 0.1800 216,812 -0.03(-14.29%)
Jul 31, 2014 0.2500 0.2550 0.1440 0.2100 443,211 -0.05(-19.23%)
Jul 30, 2014 0.2610 0.2790 0.2500 0.2600 151,062 -0.01(-3.70%)
Jul 29, 2014 0.3100 0.3100 0.2550 0.2700 361,600 -0.01(-3.57%)
Jul 28, 2014 0.3101 0.3250 0.2800 0.2800 167,767 -0.04(-12.50%)
Jul 25, 2014 0.3200 0.3390 0.3100 0.3200 139,658 -0.01(-2.14%)
Jul 24, 2014 0.3440 0.3440 0.3020 0.3270 393,514 -0.01(-3.82%)
Jul 23, 2014 0.3899 0.3899 0.3220 0.3400 190,935 -0.05(-12.82%)
Jul 22, 2014 0.4100 0.4100 0.3900 0.3900 84,067 -0.02(-4.88%)
Jul 21, 2014 0.4200 0.4400 0.3810 0.4100 342,225 -0.02(-4.65%)
Jul 18, 2014 0.4400 0.4590 0.4000 0.4300 170,644 -0.02(-4.44%)
Jul 17, 2014 0.4200 0.5100 0.4200 0.4500 329,494 +0.05(+12.50%)
Jul 16, 2014 0.3750 0.4000 0.3750 0.4000 33,384 +0.03(+8.11%)
Jul 15, 2014 0.3900 0.4000 0.3651 0.3700 16,993 -0.01(-2.63%)
Jul 14, 2014 0.4200 0.4200 0.3600 0.3800 117,870 -0.03(-7.32%)
Jul 11, 2014 0.4200 0.4200 0.3700 0.4100 30,614 -0.01(-2.38%)
Jul 10, 2014 0.4000 0.4200 0.3600 0.4200 66,758 +0.02(+5.00%)
Jul 09, 2014 0.4200 0.4200 0.3700 0.4000 58,969 +0.03(+8.11%)
Jul 08, 2014 0.4000 0.4150 0.3700 0.3700 150,458 -0.03(-7.50%)
Jul 07, 2014 0.4670 0.4750 0.4000 0.4000 188,876 -0.05(-11.11%)
Jul 03, 2014 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Jul 02, 2014 0.4900 0.4900 0.4000 0.4200 86,374 -0.03(-6.67%)
Jul 01, 2014 0.4900 0.4900 0.4401 0.4500 51,788 -0.04(-8.16%)
Jun 30, 2014 0.4500 0.5000 0.4400 0.4900 118,362 +0.06(+13.95%)
Jun 27, 2014 0.4500 0.4500 0.4200 0.4300 40,441 -0.01(-2.27%)
Jun 26, 2014 0.3600 0.4400 0.3600 0.4400 62,318 +0.05(+12.82%)
Jun 25, 2014 0.3501 0.4000 0.3501 0.3900 109,537 +0.04(+11.43%)
Jun 24, 2014 0.4400 0.4400 0.3500 0.3500 122,139 -0.05(-12.50%)
Jun 23, 2014 0.4150 0.5000 0.4000 0.4000 170,954 -0.03(-6.98%)
Jun 20, 2014 0.4300 0.4400 0.4100 0.4300 77,865 +0.00(+0.00%)
Jun 19, 2014 0.4000 0.4900 0.4000 0.4300 123,000 +0.00(+0.00%)
Jun 18, 2014 0.4200 0.4500 0.3601 0.4300 97,315 -0.02(-4.44%)
Jun 17, 2014 0.4100 0.4500 0.4100 0.4500 26,419 +0.00(+0.00%)
Jun 16, 2014 0.4900 0.4900 0.4100 0.4500 73,491 -0.04(-9.09%)
Jun 13, 2014 0.4800 0.5000 0.4501 0.4950 48,559 +0.01(+2.06%)
Jun 12, 2014 0.4100 0.5500 0.4100 0.4850 239,122 +0.08(+21.25%)
Jun 11, 2014 0.3700 0.4000 0.3700 0.4000 130,999 +0.03(+9.29%)
Jun 10, 2014 0.3600 0.3900 0.3400 0.3660 120,778 +0.07(+22.00%)
Jun 06, 2014 0.2600 0.3100 0.2520 0.3000 19,916 +0.05(+20.97%)
Jun 05, 2014 0.3100 0.4200 0.2480 0.2480 21,900 -0.07(-22.50%)
Jun 04, 2014 0.3200 0.3200 0.2230 0.3200 9,615 +0.02(+6.67%)
Jun 03, 2014 0.2230 0.3100 0.2230 0.3000 47,697 +0.05(+20.00%)
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.