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 (%)
Nov 30, 2017 0.1240 0.1295 0.1180 0.1295 72,515 +0.00(+2.78%)
Nov 29, 2017 0.1295 0.1295 0.1240 0.1260 211,449 -0.00(-2.70%)
Nov 28, 2017 0.1250 0.1295 0.1250 0.1295 46,563 +0.00(+3.60%)
Nov 27, 2017 0.1276 0.1294 0.1230 0.1250 78,801 -0.00(-1.96%)
Nov 24, 2017 0.1265 0.1300 0.1250 0.1275 59,975 -0.00(-1.92%)
Nov 22, 2017 0.1265 0.1300 0.1250 0.1300 137,784 +0.01(+5.69%)
Nov 21, 2017 0.1226 0.1300 0.1220 0.1230 49,095 +0.00(+0.33%)
Nov 20, 2017 0.1210 0.1250 0.1210 0.1226 22,264 +0.00(+1.32%)
Nov 17, 2017 0.1285 0.1285 0.1210 0.1210 81,891 -0.01(-5.84%)
Nov 16, 2017 0.1300 0.1300 0.1200 0.1285 50,297 -0.00(-1.15%)
Nov 15, 2017 0.1300 0.1300 0.1200 0.1300 112,976 -0.01(-4.41%)
Nov 14, 2017 0.1400 0.1500 0.1270 0.1360 487,055 +0.01(+4.94%)
Nov 13, 2017 0.1200 0.1310 0.1200 0.1296 297,429 +0.01(+5.16%)
Nov 10, 2017 0.1211 0.1300 0.1200 0.1232 79,446 -0.01(-4.39%)
Nov 09, 2017 0.1299 0.1300 0.1195 0.1289 302,220 -0.00(-0.85%)
Nov 08, 2017 0.1195 0.1300 0.1130 0.1300 255,217 +0.01(+9.98%)
Nov 07, 2017 0.1160 0.1200 0.1140 0.1182 209,000 +0.00(+1.90%)
Nov 06, 2017 0.1149 0.1198 0.1128 0.1160 174,579 -0.00(-1.69%)
Nov 03, 2017 0.1125 0.1180 0.1115 0.1180 63,379 +0.01(+4.89%)
Nov 02, 2017 0.1150 0.1190 0.1115 0.1125 370,216 +0.00(+0.00%)
Nov 01, 2017 0.1185 0.1220 0.1125 0.1125 75,406 -0.01(-5.30%)
Oct 31, 2017 0.1120 0.1240 0.1120 0.1188 432,251 +0.01(+6.40%)
Oct 30, 2017 0.1090 0.1140 0.1010 0.1117 323,327 +0.00(+3.38%)
Oct 27, 2017 0.0990 0.1080 0.0975 0.1080 502,904 +0.01(+10.77%)
Oct 26, 2017 0.0973 0.0990 0.0900 0.0975 255,259 +0.00(+3.72%)
Oct 25, 2017 0.0910 0.0959 0.0900 0.0940 467,394 -0.00(-0.84%)
Oct 24, 2017 0.0910 0.0950 0.0910 0.0948 76,650 -0.00(-0.21%)
Oct 23, 2017 0.0900 0.0950 0.0900 0.0950 160,024 +0.01(+5.56%)
Oct 20, 2017 0.0925 0.0940 0.0900 0.0900 278,877 -0.00(-2.70%)
Oct 19, 2017 0.0925 0.0950 0.0900 0.0925 212,820 +0.00(+0.05%)
Oct 18, 2017 0.0900 0.0950 0.0900 0.0925 112,072 +0.00(+2.69%)
Oct 17, 2017 0.0925 0.0950 0.0900 0.0900 237,844 -0.00(-2.14%)
Oct 16, 2017 0.0892 0.0950 0.0892 0.0920 87,813 -0.00(-3.16%)
Oct 13, 2017 0.0900 0.0950 0.0890 0.0950 237,449 +0.00(+2.70%)
Oct 12, 2017 0.0927 0.0950 0.0900 0.0925 125,143 -0.00(-2.63%)
Oct 11, 2017 0.0940 0.0950 0.0880 0.0950 270,515 +0.00(+4.40%)
Oct 10, 2017 0.0945 0.0950 0.0901 0.0910 150,474 -0.00(-3.19%)
Oct 09, 2017 0.0950 0.0950 0.0940 0.0940 80,806 +0.00(+0.00%)
Oct 06, 2017 0.0930 0.0950 0.0925 0.0940 216,595 +0.00(+2.73%)
Oct 05, 2017 0.0895 0.0940 0.0858 0.0915 116,746 +0.00(+3.98%)
Oct 04, 2017 0.0895 0.0920 0.0880 0.0880 92,643 +0.00(+0.00%)
Oct 03, 2017 0.0919 0.0920 0.0880 0.0880 11,640 -0.00(-0.62%)
Oct 02, 2017 0.0895 0.0930 0.0850 0.0886 152,629 +0.00(+1.20%)
Sep 29, 2017 0.0900 0.0900 0.0805 0.0875 454,854 -0.01(-7.89%)
Sep 28, 2017 0.0893 0.0950 0.0893 0.0950 114,933 +0.00(+0.00%)
Sep 27, 2017 0.0900 0.0950 0.0880 0.0950 115,036 +0.00(+0.00%)
Sep 26, 2017 0.0887 0.0950 0.0886 0.0950 81,115 +0.01(+6.74%)
Sep 25, 2017 0.0920 0.0970 0.0885 0.0890 285,050 -0.00(-2.73%)
Sep 22, 2017 0.0970 0.0970 0.0900 0.0915 170,087 -0.01(-5.67%)
Sep 21, 2017 0.0902 0.0979 0.0902 0.0970 100,472 +0.00(+3.08%)
Sep 20, 2017 0.0935 0.0979 0.0903 0.0941 18,200 -0.00(-0.31%)
Sep 19, 2017 0.0965 0.0990 0.0935 0.0944 63,668 +0.00(+0.84%)
Sep 18, 2017 0.0950 0.0990 0.0935 0.0936 47,376 -0.00(-3.51%)
Sep 15, 2017 0.0950 0.0990 0.0935 0.0970 35,510 +0.00(+0.00%)
Sep 14, 2017 0.1000 0.1000 0.0926 0.0970 63,203 -0.00(-2.02%)
Sep 13, 2017 0.0945 0.1000 0.0925 0.0990 191,308 +0.00(+4.76%)
Sep 12, 2017 0.0971 0.0999 0.0899 0.0945 200,651 -0.00(-4.93%)
Sep 11, 2017 0.0970 0.1000 0.0950 0.0994 210,054 +0.01(+7.69%)
Sep 08, 2017 0.0850 0.0923 0.0810 0.0923 1,067,054 +0.01(+8.59%)
Sep 07, 2017 0.0900 0.0938 0.0850 0.0850 287,995 -0.01(-7.81%)
Sep 06, 2017 0.0951 0.0999 0.0860 0.0922 532,933 -0.01(-5.44%)
Sep 05, 2017 0.0978 0.1001 0.0900 0.0975 163,776 -0.00(-1.61%)
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.