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, 2020 0.0600 0.0700 0.0600 0.0679 38,548 +0.01(+8.64%)
Mar 30, 2020 0.0600 0.0650 0.0600 0.0625 19,878 -0.00(-3.70%)
Mar 27, 2020 0.0680 0.0680 0.0590 0.0649 129,200 +0.00(+3.67%)
Mar 26, 2020 0.0650 0.0700 0.0600 0.0626 82,766 -0.01(-8.75%)
Mar 25, 2020 0.0553 0.0700 0.0553 0.0686 53,708 -0.00(-2.00%)
Mar 24, 2020 0.0700 0.0700 0.0626 0.0700 50,683 +0.01(+7.69%)
Mar 23, 2020 0.0700 0.0700 0.0650 0.0650 132,111 -0.01(-7.14%)
Mar 20, 2020 0.0670 0.0730 0.0660 0.0700 39,600 +0.00(+4.48%)
Mar 19, 2020 0.0750 0.0750 0.0670 0.0670 114,188 -0.00(-4.96%)
Mar 18, 2020 0.0700 0.0715 0.0700 0.0705 148,546 +0.00(+0.71%)
Mar 17, 2020 0.0700 0.0748 0.0700 0.0700 82,458 +0.00(+0.00%)
Mar 16, 2020 0.0760 0.0800 0.0700 0.0700 121,425 +0.00(+0.00%)
Mar 13, 2020 0.0750 0.0750 0.0700 0.0700 128,800 -0.00(-6.67%)
Mar 12, 2020 0.0750 0.0750 0.0700 0.0750 319,580 +0.00(+3.45%)
Mar 11, 2020 0.0713 0.0750 0.0700 0.0725 59,541 -0.00(-3.33%)
Mar 10, 2020 0.0690 0.0800 0.0690 0.0750 143,642 +0.01(+8.70%)
Mar 09, 2020 0.0750 0.0775 0.0690 0.0690 166,665 -0.01(-8.00%)
Mar 06, 2020 0.0750 0.0800 0.0750 0.0750 68,400 -0.01(-6.25%)
Mar 05, 2020 0.0725 0.0800 0.0725 0.0800 60,000 +0.00(+0.00%)
Mar 04, 2020 0.0800 0.0800 0.0745 0.0800 38,684 +0.00(+0.00%)
Mar 03, 2020 0.0683 0.0800 0.0660 0.0800 407,056 +0.01(+13.48%)
Mar 02, 2020 0.0692 0.0710 0.0692 0.0705 27,877 -0.00(-0.70%)
Feb 28, 2020 0.0680 0.0740 0.0660 0.0710 59,600 -0.00(-4.05%)
Feb 27, 2020 0.0686 0.0740 0.0686 0.0740 15,752 +0.00(+1.37%)
Feb 26, 2020 0.0730 0.0750 0.0730 0.0730 420,142 +0.00(+0.00%)
Feb 25, 2020 0.0700 0.0750 0.0700 0.0730 226,403 +0.00(+0.00%)
Feb 24, 2020 0.0695 0.0750 0.0695 0.0730 44,767 -0.00(-1.22%)
Feb 21, 2020 0.0740 0.0750 0.0730 0.0739 168,600 -0.00(-1.47%)
Feb 20, 2020 0.0750 0.0750 0.0700 0.0750 108,626 +0.00(+0.00%)
Feb 19, 2020 0.0701 0.0750 0.0701 0.0750 48,021 +0.00(+7.14%)
Feb 18, 2020 0.0700 0.0720 0.0700 0.0700 38,277 -0.00(-5.41%)
Feb 14, 2020 0.0740 0.0740 0.0700 0.0740 66,200 +0.00(+2.78%)
Feb 13, 2020 0.0731 0.0740 0.0720 0.0720 35,708 -0.00(-2.44%)
Feb 12, 2020 0.0750 0.0750 0.0738 0.0738 10,153 -0.00(-1.60%)
Feb 11, 2020 0.0725 0.0750 0.0725 0.0750 46,391 +0.00(+1.35%)
Feb 10, 2020 0.0726 0.0750 0.0720 0.0740 35,301 +0.00(+2.78%)
Feb 07, 2020 0.0735 0.0750 0.0720 0.0720 9,700 +0.00(+2.86%)
Feb 06, 2020 0.0739 0.0750 0.0700 0.0700 40,864 +0.00(+0.00%)
Feb 05, 2020 0.0700 0.0750 0.0700 0.0700 24,736 +0.00(+0.00%)
Feb 04, 2020 0.0730 0.0750 0.0700 0.0700 143,056 -0.00(-1.41%)
Feb 03, 2020 0.0700 0.0750 0.0700 0.0710 37,979 -0.00(-2.87%)
Jan 31, 2020 0.0710 0.0755 0.0710 0.0731 141,300 -0.00(-2.53%)
Jan 30, 2020 0.0750 0.0750 0.0730 0.0750 68,502 +0.00(+2.74%)
Jan 29, 2020 0.0726 0.0750 0.0701 0.0730 23,144 -0.00(-2.67%)
Jan 28, 2020 0.0700 0.0750 0.0685 0.0750 158,860 +0.01(+15.38%)
Jan 27, 2020 0.0701 0.0701 0.0650 0.0650 68,899 -0.00(-1.81%)
Jan 24, 2020 0.0650 0.0695 0.0650 0.0662 96,900 +0.00(+1.07%)
Jan 23, 2020 0.0676 0.0699 0.0652 0.0655 31,001 -0.00(-2.96%)
Jan 22, 2020 0.0501 0.0748 0.0501 0.0675 347,402 -0.00(-3.57%)
Jan 21, 2020 0.0660 0.0750 0.0654 0.0700 204,181 +0.00(+0.00%)
Jan 17, 2020 0.0700 0.0705 0.0662 0.0700 31,900 +0.00(+0.86%)
Jan 16, 2020 0.0660 0.0700 0.0660 0.0694 118,902 +0.00(+2.06%)
Jan 15, 2020 0.0654 0.0700 0.0654 0.0680 64,712 -0.00(-2.58%)
Jan 14, 2020 0.0750 0.0750 0.0654 0.0698 52,715 -0.00(-0.29%)
Jan 13, 2020 0.0700 0.0750 0.0670 0.0700 411,247 -0.00(-6.67%)
Jan 10, 2020 0.0750 0.0750 0.0725 0.0750 67,500 +0.00(+7.14%)
Jan 09, 2020 0.0750 0.0800 0.0700 0.0700 193,155 -0.01(-9.68%)
Jan 08, 2020 0.0763 0.0775 0.0750 0.0775 37,194 -0.00(-3.13%)
Jan 07, 2020 0.0654 0.0850 0.0650 0.0800 55,799 +0.00(+0.00%)
Jan 06, 2020 0.0850 0.0850 0.0648 0.0800 37,813 -0.01(-5.88%)
Jan 03, 2020 0.0700 0.0870 0.0700 0.0850 124,900 +0.01(+21.43%)
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.