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 (%)
Feb 29, 2016 0.5700 0.6400 0.5700 0.6300 161,460 +0.06(+9.57%)
Feb 26, 2016 0.4800 0.5750 0.4660 0.5750 112,429 +0.05(+9.52%)
Feb 25, 2016 0.4800 0.5600 0.4650 0.5250 184,202 +0.01(+0.96%)
Feb 24, 2016 0.4700 0.5600 0.4650 0.5200 211,407 -0.02(-3.69%)
Feb 23, 2016 0.4700 0.5499 0.4510 0.5399 132,395 +0.07(+14.51%)
Feb 22, 2016 0.4525 0.5200 0.4350 0.4715 209,434 +0.02(+4.78%)
Feb 19, 2016 0.3899 0.5690 0.3800 0.4500 279,127 +0.08(+21.62%)
Feb 18, 2016 0.3700 0.3900 0.3700 0.3700 140,337 -0.02(-4.42%)
Feb 17, 2016 0.3300 0.3900 0.3300 0.3871 82,092 +0.04(+10.60%)
Feb 16, 2016 0.4200 0.4200 0.2800 0.3500 371,045 -0.07(-16.67%)
Feb 12, 2016 0.4200 0.4200 0.4200 0 -0.05(-11.58%)
Feb 11, 2016 0.5700 0.5700 0.4130 0.4750 159,075 -0.09(-16.67%)
Feb 10, 2016 0.5300 0.5700 0.5110 0.5700 63,057 +0.00(+0.00%)
Feb 09, 2016 0.6100 0.6155 0.5301 0.5700 76,212 -0.05(-7.32%)
Feb 08, 2016 0.6200 0.6400 0.6000 0.6150 55,564 -0.01(-0.97%)
Feb 05, 2016 0.6210 0.6500 0.6200 0.6210 52,020 -0.00(-0.64%)
Feb 04, 2016 0.6789 0.6789 0.6240 0.6250 14,540 -0.03(-5.29%)
Feb 03, 2016 0.6100 0.6700 0.6000 0.6599 41,361 +0.03(+4.91%)
Feb 02, 2016 0.6350 0.6500 0.5400 0.6290 143,941 +0.01(+1.45%)
Feb 01, 2016 0.6800 0.6800 0.6200 0.6200 55,593 -0.06(-8.82%)
Jan 29, 2016 0.6500 0.6800 0.6500 0.6800 15,507 +0.04(+5.43%)
Jan 28, 2016 0.6550 0.6600 0.6400 0.6450 59,517 -0.01(-1.53%)
Jan 27, 2016 0.6400 0.6600 0.6350 0.6550 61,820 +0.02(+2.34%)
Jan 26, 2016 0.6350 0.6600 0.6350 0.6400 50,972 +0.00(+0.00%)
Jan 25, 2016 0.6400 0.6500 0.6400 0.6400 52,334 -0.01(-1.54%)
Jan 22, 2016 0.6400 0.6600 0.6400 0.6500 10,806 -0.01(-1.52%)
Jan 21, 2016 0.6400 0.6600 0.6299 0.6600 42,516 +0.01(+0.76%)
Jan 20, 2016 0.6600 0.6600 0.6400 0.6550 49,615 -0.01(-0.76%)
Jan 19, 2016 0.6845 0.6845 0.6500 0.6600 58,739 +0.02(+3.13%)
Jan 15, 2016 0.6400 0.6400 0.6400 0 -0.03(-4.12%)
Jan 14, 2016 0.6250 0.6800 0.6250 0.6675 70,025 +0.04(+5.95%)
Jan 13, 2016 0.6900 0.6900 0.6200 0.6300 74,882 -0.05(-7.35%)
Jan 12, 2016 0.6750 0.6900 0.6500 0.6800 35,400 -0.01(-1.44%)
Jan 11, 2016 0.6450 0.7300 0.6250 0.6899 122,824 +0.06(+10.39%)
Jan 08, 2016 0.6350 0.6500 0.6200 0.6250 22,815 -0.02(-3.47%)
Jan 07, 2016 0.6350 0.6700 0.6350 0.6475 102,726 +0.00(+0.39%)
Jan 06, 2016 0.6600 0.6650 0.6400 0.6450 36,135 -0.02(-2.27%)
Jan 05, 2016 0.6800 0.6800 0.6400 0.6600 27,740 -0.02(-2.94%)
Jan 04, 2016 0.6900 0.6900 0.6800 0.6800 23,806 +0.00(+0.00%)
Dec 31, 2015 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Dec 30, 2015 0.6800 0.7100 0.6400 0.6700 26,539 +0.00(+0.00%)
Dec 29, 2015 0.6600 0.6800 0.6400 0.6700 63,891 +0.01(+1.52%)
Dec 28, 2015 0.6900 0.6900 0.6600 0.6600 102,439 -0.04(-5.71%)
Dec 24, 2015 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Dec 23, 2015 0.6600 0.7150 0.6600 0.6900 54,235 -0.03(-3.50%)
Dec 22, 2015 0.7250 0.7400 0.7100 0.7150 23,446 +0.01(+0.70%)
Dec 21, 2015 0.6960 0.7499 0.6960 0.7100 69,344 -0.04(-5.33%)
Dec 18, 2015 0.6900 0.7500 0.6900 0.7500 26,447 +0.02(+2.74%)
Dec 17, 2015 0.7400 0.7400 0.6925 0.7300 33,942 +0.00(+0.00%)
Dec 16, 2015 0.7110 0.7359 0.7001 0.7300 24,944 +0.01(+0.69%)
Dec 15, 2015 0.7290 0.7335 0.6901 0.7250 82,194 +0.01(+0.71%)
Dec 14, 2015 0.7400 0.7400 0.6700 0.7199 51,936 -0.02(-2.58%)
Dec 11, 2015 0.7300 0.7500 0.7211 0.7390 54,266 +0.02(+2.50%)
Dec 10, 2015 0.7000 0.7400 0.6710 0.7210 304,027 +0.02(+3.00%)
Dec 09, 2015 0.7300 0.7300 0.7000 0.7000 17,667 -0.02(-2.64%)
Dec 08, 2015 0.7100 0.7346 0.6800 0.7190 127,200 +0.02(+2.70%)
Dec 07, 2015 0.6411 0.7650 0.6411 0.7001 25,833 +0.04(+6.24%)
Dec 04, 2015 0.6410 0.6600 0.6410 0.6590 195,305 +0.02(+2.97%)
Dec 03, 2015 0.6710 0.6800 0.6310 0.6400 109,310 -0.04(-5.88%)
Dec 02, 2015 0.7600 0.7600 0.6200 0.6800 476,060 -0.09(-11.69%)
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.