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 (%)
Apr 28, 2017 0.1080 0.1110 0.1000 0.1110 178,141 +0.00(+1.83%)
Apr 27, 2017 0.1077 0.1148 0.1057 0.1090 255,783 +0.00(+3.32%)
Apr 26, 2017 0.1149 0.1150 0.1055 0.1055 62,855 -0.01(-5.80%)
Apr 25, 2017 0.1060 0.1120 0.1020 0.1120 342,649 +0.01(+5.66%)
Apr 24, 2017 0.1270 0.1270 0.0920 0.1060 871,897 -0.01(-6.53%)
Apr 21, 2017 0.1330 0.1330 0.1082 0.1134 505,105 -0.02(-14.42%)
Apr 20, 2017 0.1195 0.1495 0.1195 0.1325 631,083 +0.00(+2.32%)
Apr 19, 2017 0.1300 0.1350 0.1250 0.1295 367,934 +0.01(+7.92%)
Apr 18, 2017 0.1272 0.1273 0.1200 0.1200 195,245 -0.01(-5.81%)
Apr 17, 2017 0.1290 0.1290 0.1205 0.1274 194,770 -0.00(-0.47%)
Apr 13, 2017 0.1100 0.1309 0.1100 0.1280 494,419 +0.02(+16.36%)
Apr 12, 2017 0.1010 0.1100 0.1006 0.1100 375,417 +0.01(+8.59%)
Apr 11, 2017 0.1018 0.1087 0.1008 0.1013 147,685 -0.00(-1.07%)
Apr 10, 2017 0.1075 0.1100 0.1024 0.1024 123,708 -0.01(-4.72%)
Apr 07, 2017 0.1100 0.1100 0.0920 0.1075 404,562 -0.00(-0.39%)
Apr 06, 2017 0.1050 0.1084 0.1030 0.1079 229,866 +0.01(+5.27%)
Apr 05, 2017 0.1027 0.1043 0.1010 0.1025 119,533 -0.00(-0.49%)
Apr 04, 2017 0.1021 0.1080 0.0960 0.1030 384,841 +0.00(+2.49%)
Apr 03, 2017 0.1130 0.1130 0.0951 0.1005 312,216 -0.00(-0.50%)
Mar 31, 2017 0.1000 0.1040 0.0950 0.1010 403,460 +0.00(+1.10%)
Mar 30, 2017 0.1090 0.1109 0.0950 0.0999 837,747 -0.01(-6.64%)
Mar 29, 2017 0.1050 0.1255 0.1000 0.1070 1,492,189 +0.01(+5.94%)
Mar 28, 2017 0.1000 0.1010 0.0960 0.1010 1,313,877 +0.00(+4.12%)
Mar 27, 2017 0.0990 0.1000 0.0950 0.0970 414,369 -0.00(-3.00%)
Mar 24, 2017 0.1000 0.1000 0.0950 0.1000 260,959 +0.00(+0.00%)
Mar 23, 2017 0.1020 0.1020 0.0980 0.1000 391,957 +0.00(+0.00%)
Mar 22, 2017 0.1000 0.1050 0.0965 0.1000 647,945 +0.00(+0.00%)
Mar 21, 2017 0.1045 0.1050 0.0980 0.1000 670,088 -0.00(-2.91%)
Mar 20, 2017 0.1070 0.1150 0.1000 0.1030 447,477 -0.01(-5.07%)
Mar 17, 2017 0.1051 0.1150 0.1050 0.1085 341,435 -0.00(-1.36%)
Mar 16, 2017 0.1099 0.1100 0.1000 0.1100 401,788 +0.00(+0.09%)
Mar 15, 2017 0.0975 0.1099 0.0960 0.1099 576,126 +0.01(+15.68%)
Mar 14, 2017 0.1100 0.1100 0.0950 0.0950 725,831 -0.01(-13.24%)
Mar 13, 2017 0.1189 0.1190 0.1050 0.1095 791,398 -0.01(-4.78%)
Mar 10, 2017 0.1151 0.1239 0.1144 0.1150 542,538 -0.00(-0.09%)
Mar 09, 2017 0.1250 0.1250 0.1150 0.1151 550,868 -0.01(-7.92%)
Mar 08, 2017 0.1299 0.1299 0.1200 0.1250 168,631 +0.01(+4.17%)
Mar 07, 2017 0.1150 0.1310 0.1150 0.1200 603,306 +0.00(+4.35%)
Mar 06, 2017 0.1125 0.1238 0.1100 0.1150 336,819 +0.00(+3.60%)
Mar 03, 2017 0.1350 0.1350 0.1110 0.1110 503,626 -0.01(-7.50%)
Mar 02, 2017 0.1060 0.1400 0.1030 0.1200 1,035,959 +0.02(+16.50%)
Mar 01, 2017 0.1100 0.1199 0.1010 0.1030 689,491 -0.01(-6.36%)
Feb 28, 2017 0.1200 0.1350 0.0952 0.1100 947,723 -0.01(-5.98%)
Feb 27, 2017 0.1320 0.1370 0.0950 0.1170 2,229,572 -0.01(-9.97%)
Feb 24, 2017 0.1420 0.1420 0.1250 0.1300 586,405 -0.01(-9.76%)
Feb 23, 2017 0.1400 0.1440 0.1359 0.1440 358,212 +0.01(+6.67%)
Feb 22, 2017 0.1490 0.1490 0.1300 0.1350 356,727 -0.01(-5.79%)
Feb 21, 2017 0.1410 0.1433 0.1400 0.1433 673,743 +0.00(+2.36%)
Feb 17, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 16, 2017 0.1450 0.1450 0.1387 0.1400 256,228 -0.00(-3.43%)
Feb 15, 2017 0.1500 0.1500 0.1400 0.1450 455,019 -0.00(-0.02%)
Feb 14, 2017 0.1475 0.1500 0.1421 0.1450 280,659 -0.01(-3.33%)
Feb 13, 2017 0.1550 0.1550 0.1500 0.1500 449,733 -0.00(-1.96%)
Feb 10, 2017 0.1550 0.1570 0.1500 0.1530 1,012,353 -0.00(-1.92%)
Feb 09, 2017 0.1530 0.1565 0.1530 0.1560 832,176 +0.00(+1.96%)
Feb 08, 2017 0.1560 0.1560 0.1510 0.1530 99,702 -0.00(-1.29%)
Feb 07, 2017 0.1556 0.1600 0.1500 0.1550 376,082 -0.01(-6.06%)
Feb 06, 2017 0.1659 0.1699 0.1531 0.1650 495,814 -0.00(-0.60%)
Feb 03, 2017 0.1749 0.1795 0.1520 0.1660 459,229 +0.00(+0.61%)
Feb 02, 2017 0.1590 0.1650 0.1510 0.1650 465,301 +0.01(+4.27%)
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.