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, 2015 0.0826 0.0826 0.0826 0 -0.01(-12.13%)
Mar 30, 2015 0.0785 0.1000 0.0765 0.0940 31,265 -0.00(-4.08%)
Mar 27, 2015 0.1000 0.1000 0.0980 0.0980 216,958 -0.00(-2.00%)
Mar 26, 2015 0.1000 0.1000 0.0713 0.1000 49,338 +0.00(+0.00%)
Mar 25, 2015 0.1000 0.1000 0.0980 0.1000 60,269 +0.00(+0.00%)
Mar 24, 2015 0.0900 0.1000 0.0761 0.1000 299,689 +0.01(+17.65%)
Mar 23, 2015 0.0712 0.0900 0.0712 0.0850 24,104 +0.01(+19.38%)
Mar 20, 2015 0.1000 0.1000 0.0712 0.0712 3,786 -0.03(-28.80%)
Mar 19, 2015 0.1000 0.1000 0.1000 0.1000 9,221 +0.02(+24.22%)
Mar 18, 2015 0.0810 0.0810 0.0805 0.0805 1,664 -0.02(-16.15%)
Mar 17, 2015 0.0950 0.1000 0.0950 0.0960 30,024 +0.01(+11.50%)
Mar 16, 2015 0.0701 0.1000 0.0701 0.0861 14,116 -0.01(-13.90%)
Mar 13, 2015 0.1000 0.1000 0.1000 0.1000 35,001 +0.00(+0.00%)
Mar 12, 2015 0.0900 0.1000 0.0781 0.1000 120,445 +0.00(+0.00%)
Mar 11, 2015 0.0799 0.1000 0.0676 0.1000 200,502 +0.03(+42.86%)
Mar 10, 2015 0.0700 0.0720 0.0700 0.0700 88,590 +0.00(+0.00%)
Mar 06, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 05, 2015 0.0800 0.0800 0.0700 0.0700 37,843 -0.01(-16.57%)
Mar 04, 2015 0.0800 0.0701 0.0839 7,869 +0.00(+4.88%)
Mar 03, 2015 0.0820 0.0800 0.0800 11,500 -0.00(-2.44%)
Mar 02, 2015 0.0839 0.0840 0.0820 0.0820 191,917 -0.00(-2.15%)
Feb 27, 2015 0.0700 0.0838 0.0700 0.0838 15,680 +0.01(+11.73%)
Feb 26, 2015 0.0800 0.0800 0.0750 0.0750 41,322 -0.01(-6.25%)
Feb 25, 2015 0.0800 0.0830 0.0800 0.0800 40,596 -0.00(-3.61%)
Feb 24, 2015 0.0840 0.0840 0.0800 0.0830 48,698 +0.00(+0.12%)
Feb 23, 2015 0.0752 0.0830 0.0752 0.0829 25,748 +0.01(+10.24%)
Feb 20, 2015 0.0651 0.0757 0.0651 0.0752 17,788 -0.00(-0.13%)
Feb 19, 2015 0.0790 0.0810 0.0701 0.0753 108,102 +0.00(+0.40%)
Feb 18, 2015 0.0601 0.0799 0.0601 0.0750 8,180 -0.00(-5.06%)
Feb 17, 2015 0.0652 0.0790 0.0652 0.0790 17,072 +0.01(+21.35%)
Feb 13, 2015 0.0651 0.0651 0.0651 0 -0.01(-8.44%)
Feb 12, 2015 0.0799 0.0799 0.0700 0.0711 13,855 -0.00(-0.97%)
Feb 11, 2015 0.0718 0.0718 0.0718 0.0718 1,369 +0.00(+2.57%)
Feb 10, 2015 0.0800 0.0800 0.0700 0.0700 10,141 -0.01(-11.39%)
Feb 09, 2015 0.0700 0.0790 0.0700 0.0790 5,259 +0.01(+12.86%)
Feb 06, 2015 0.0601 0.0750 0.0601 0.0700 54,745 +0.01(+16.47%)
Feb 05, 2015 0.0799 0.0799 0.0601 0.0601 26,199 -0.02(-21.02%)
Feb 04, 2015 0.0600 0.0800 0.0600 0.0761 28,914 +0.02(+26.83%)
Feb 03, 2015 0.0830 0.0830 0.0600 0.0600 17,214 -0.02(-22.48%)
Feb 02, 2015 0.0501 0.0830 0.0501 0.0774 30,312 +0.01(+10.57%)
Jan 30, 2015 0.0650 0.0700 0.0650 0.0700 31,600 +0.01(+8.53%)
Jan 29, 2015 0.0650 0.0650 0.0645 0.0645 9,358 -0.00(-0.77%)
Jan 28, 2015 0.0611 0.0650 0.0611 0.0650 21,393 +0.00(+3.01%)
Jan 27, 2015 0.0750 0.0750 0.0631 0.0631 3,632 -0.00(-7.34%)
Jan 26, 2015 0.0681 0.0681 0.0681 0.0681 258 -0.01(-17.95%)
Jan 23, 2015 0.0598 0.0830 0.0598 0.0830 3,006 +0.00(+0.00%)
Jan 22, 2015 0.0591 0.0830 0.0591 0.0830 25,150 +0.00(+0.00%)
Jan 21, 2015 0.0621 0.0830 0.0621 0.0830 9,930 +0.00(+1.72%)
Jan 20, 2015 0.0830 0.0830 0.0816 0.0816 2,341 -0.00(-1.69%)
Jan 16, 2015 0.0830 0.0830 0.0830 0 +0.00(+3.75%)
Jan 15, 2015 0.0840 0.0840 0.0701 0.0800 16,920 -0.01(-5.88%)
Jan 14, 2015 0.0850 0.0850 0.0631 0.0850 8,242 +0.00(+0.00%)
Jan 13, 2015 0.0850 0 +0.01(+6.25%)
Jan 12, 2015 0.0611 0.0850 0.0611 0.0800 171,756 +0.01(+6.67%)
Jan 09, 2015 0.0745 0.0750 0.0745 0.0750 39,058 +0.00(+0.00%)
Jan 08, 2015 0.0611 0.0839 0.0611 0.0750 34,631 +0.00(+0.00%)
Jan 07, 2015 0.0700 0.0849 0.0611 0.0750 115,975 +0.00(+1.35%)
Jan 06, 2015 0.0750 0.0750 0.0720 0.0740 193,771 +0.00(+5.71%)
Jan 05, 2015 0.0698 0.0700 0.0611 0.0700 65,965 +0.00(+2.94%)
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.