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 31, 2016 0.1150 0.1400 0.1055 0.1350 650,353 +0.01(+8.00%)
Oct 28, 2016 0.1000 0.1300 0.0980 0.1250 251,173 +0.02(+21.60%)
Oct 27, 2016 0.0999 0.1040 0.0900 0.1028 457,844 -0.00(-2.00%)
Oct 26, 2016 0.1250 0.1250 0.0904 0.1049 733,043 -0.00(-0.05%)
Oct 25, 2016 0.1150 0.1150 0.1000 0.1050 773,799 -0.01(-4.59%)
Oct 24, 2016 0.1300 0.1300 0.1080 0.1100 324,801 -0.01(-12.00%)
Oct 21, 2016 0.1300 0.1300 0.1100 0.1250 174,246 -0.01(-6.52%)
Oct 20, 2016 0.1400 0.1500 0.1060 0.1337 105,216 -0.00(-3.10%)
Oct 19, 2016 0.1449 0.1449 0.1170 0.1380 137,422 -0.01(-4.10%)
Oct 18, 2016 0.1648 0.1648 0.1300 0.1439 105,328 -0.02(-10.06%)
Oct 17, 2016 0.1700 0.1700 0.1600 0.1600 62,498 -0.01(-3.03%)
Oct 14, 2016 0.1650 0.1650 0.1500 0.1650 52,268 -0.01(-2.94%)
Oct 13, 2016 0.1800 0.1800 0.1600 0.1700 85,909 +0.00(+0.00%)
Oct 12, 2016 0.1850 0.1850 0.1700 0.1700 198,512 -0.01(-8.11%)
Oct 11, 2016 0.1800 0.1850 0.1720 0.1850 140,043 +0.01(+7.56%)
Oct 10, 2016 0.1800 0.1800 0.1700 0.1720 46,398 -0.01(-4.39%)
Oct 07, 2016 0.1800 0.1800 0.1700 0.1799 63,635 +0.01(+4.29%)
Oct 06, 2016 0.1800 0.1900 0.1700 0.1725 46,236 -0.01(-4.17%)
Oct 05, 2016 0.2000 0.2000 0.1725 0.1800 135,081 -0.02(-10.00%)
Oct 04, 2016 0.1300 0.2000 0.1225 0.2000 247,741 +0.07(+53.96%)
Oct 03, 2016 0.1250 0.1350 0.1205 0.1299 71,841 +0.01(+8.25%)
Sep 30, 2016 0.1245 0.1293 0.1048 0.1200 356,291 +0.00(+0.00%)
Sep 29, 2016 0.1050 0.1200 0.1010 0.1200 255,186 +0.02(+20.00%)
Sep 28, 2016 0.0960 0.1100 0.0920 0.1000 777,032 +0.01(+11.11%)
Sep 27, 2016 0.0950 0.1000 0.0890 0.0900 301,597 -0.01(-5.26%)
Sep 26, 2016 0.1050 0.1100 0.0950 0.0950 594,979 -0.01(-12.04%)
Sep 23, 2016 0.1000 0.1100 0.0960 0.1080 502,993 +0.01(+6.93%)
Sep 22, 2016 0.1100 0.1100 0.0975 0.1010 851,156 +0.00(+1.00%)
Sep 21, 2016 0.1449 0.1449 0.0970 0.1000 949,190 -0.04(-30.99%)
Sep 20, 2016 0.1450 0.1510 0.1374 0.1449 202,889 -0.00(-1.76%)
Sep 19, 2016 0.1600 0.1649 0.1475 0.1475 235,080 -0.01(-7.81%)
Sep 16, 2016 0.1650 0.1750 0.1560 0.1600 283,059 -0.01(-8.52%)
Sep 15, 2016 0.1880 0.1880 0.1600 0.1749 230,282 -0.01(-4.95%)
Sep 14, 2016 0.1880 0.1880 0.1830 0.1840 49,381 -0.00(-0.54%)
Sep 13, 2016 0.1980 0.2800 0.1600 0.1850 2,111,781 -0.01(-6.57%)
Sep 12, 2016 0.2000 0.2050 0.1955 0.1980 84,525 -0.00(-1.00%)
Sep 09, 2016 0.2000 0.2045 0.1900 0.2000 128,948 +0.00(+0.50%)
Sep 08, 2016 0.2150 0.2290 0.1900 0.1990 402,714 -0.01(-2.93%)
Sep 07, 2016 0.2100 0.2100 0.2001 0.2050 60,048 -0.01(-2.38%)
Sep 06, 2016 0.2231 0.2350 0.2088 0.2100 171,544 -0.04(-14.29%)
Sep 02, 2016 0.2450 0.2450 0.2450 0 -0.03(-9.68%)
Sep 01, 2016 0.2799 0.2800 0.2461 0.2712 84,644 -0.01(-3.09%)
Aug 31, 2016 0.2400 0.2800 0.2200 0.2799 424,741 +0.05(+21.70%)
Aug 30, 2016 0.1945 0.2400 0.1945 0.2300 224,184 +0.04(+17.95%)
Aug 29, 2016 0.1900 0.2000 0.1775 0.1950 299,819 +0.02(+8.33%)
Aug 26, 2016 0.1900 0.1950 0.1800 0.1800 98,455 -0.01(-5.26%)
Aug 25, 2016 0.1840 0.1990 0.1840 0.1900 207,352 -0.01(-3.06%)
Aug 24, 2016 0.2080 0.2100 0.1900 0.1960 127,918 -0.01(-6.67%)
Aug 23, 2016 0.2222 0.2235 0.1990 0.2100 305,221 -0.01(-3.23%)
Aug 22, 2016 0.2100 0.2380 0.2000 0.2170 164,680 +0.00(+0.93%)
Aug 19, 2016 0.2285 0.2390 0.2100 0.2150 222,947 -0.02(-10.42%)
Aug 18, 2016 0.2400 0.2570 0.2272 0.2400 156,437 +0.00(+0.00%)
Aug 17, 2016 0.2322 0.2400 0.2300 0.2400 59,531 -0.00(-0.83%)
Aug 16, 2016 0.2350 0.2430 0.2101 0.2420 236,698 +0.01(+4.31%)
Aug 15, 2016 0.2400 0.2450 0.2250 0.2320 84,159 -0.01(-3.33%)
Aug 12, 2016 0.2300 0.2400 0.2110 0.2400 19,920 +0.01(+4.35%)
Aug 11, 2016 0.2350 0.2425 0.2150 0.2300 81,593 -0.00(-2.13%)
Aug 10, 2016 0.2600 0.2600 0.2330 0.2350 52,692 -0.01(-4.08%)
Aug 09, 2016 0.2385 0.2600 0.2210 0.2450 105,999 +0.02(+11.36%)
Aug 08, 2016 0.2235 0.2289 0.2100 0.2200 67,008 -0.01(-3.08%)
Aug 05, 2016 0.2150 0.2270 0.2150 0.2270 52,748 +0.00(+0.93%)
Aug 04, 2016 0.2499 0.2499 0.2200 0.2249 144,232 -0.02(-7.26%)
Aug 03, 2016 0.2500 0.2500 0.2400 0.2425 123,634 -0.01(-3.00%)
Aug 02, 2016 0.2435 0.2550 0.2300 0.2500 171,582 -0.01(-2.91%)
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.