Clean Coal Technolog (OP: CCTC )

0.0075 USD UNCHANGED
Streaming Delayed Price Updated: 4:04 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2020 0.0075 0.0080 0.0075 0.0075 560,417 +0.00(+0.00%)
Oct 23, 2020 0.0088 0.0090 0.0075 0.0075 2,010,300 -0.00(-15.73%)
Oct 22, 2020 0.0085 0.0091 0.0080 0.0089 1,505,152 -0.00(-1.11%)
Oct 21, 2020 0.0082 0.0090 0.0075 0.0090 1,137,441 +0.00(+1.12%)
Oct 20, 2020 0.0088 0.0090 0.0085 0.0089 1,447,716 -0.00(-1.11%)
Oct 19, 2020 0.0082 0.0094 0.0082 0.0090 2,331,585 +0.00(+4.65%)
Oct 16, 2020 0.0080 0.0090 0.0080 0.0086 1,974,500 +0.00(+11.69%)
Oct 15, 2020 0.0080 0.0090 0.0075 0.0077 726,347 -0.00(-13.48%)
Oct 14, 2020 0.0090 0.0090 0.0083 0.0089 1,626,492 +0.00(+11.25%)
Oct 13, 2020 0.0080 0.0091 0.0070 0.0080 2,678,661 +0.00(+0.00%)
Oct 12, 2020 0.0066 0.0080 0.0063 0.0080 2,649,723 +0.00(+14.29%)
Oct 09, 2020 0.0090 0.0100 0.0060 0.0070 9,581,600 -0.00(-22.22%)
Oct 08, 2020 0.0100 0.0102 0.0085 0.0090 3,597,398 -0.00(-10.00%)
Oct 07, 2020 0.0110 0.0111 0.0097 0.0100 3,793,743 -0.00(-9.09%)
Oct 06, 2020 0.0110 0.0115 0.0109 0.0110 609,596 +0.00(+0.00%)
Oct 05, 2020 0.0106 0.0150 0.0106 0.0110 1,803,914 -0.00(-17.91%)
Oct 02, 2020 0.0135 0.0135 0.0106 0.0134 1,369,000 +0.00(+21.82%)
Oct 01, 2020 0.0137 0.0145 0.0106 0.0110 3,227,987 -0.00(-15.38%)
Sep 30, 2020 0.0110 0.0143 0.0104 0.0130 1,653,532 +0.00(+20.37%)
Sep 29, 2020 0.0110 0.0110 0.0104 0.0108 923,213 -0.00(-6.90%)
Sep 28, 2020 0.0104 0.0118 0.0103 0.0116 1,043,529 +0.00(+11.54%)
Sep 25, 2020 0.0110 0.0110 0.0103 0.0104 2,030,600 +0.00(+0.97%)
Sep 24, 2020 0.0118 0.0118 0.0101 0.0103 1,117,646 -0.00(-7.21%)
Sep 23, 2020 0.0140 0.0140 0.0101 0.0111 2,077,247 -0.00(-25.00%)
Sep 22, 2020 0.0111 0.0148 0.0111 0.0148 2,079,596 +0.00(+18.40%)
Sep 21, 2020 0.0120 0.0125 0.0111 0.0125 1,032,348 +0.00(+4.17%)
Sep 18, 2020 0.0120 0.0120 0.0110 0.0120 1,237,300 +0.00(+0.00%)
Sep 17, 2020 0.0114 0.0120 0.0107 0.0120 1,334,819 +0.00(+5.26%)
Sep 16, 2020 0.0109 0.0118 0.0105 0.0114 906,953 +0.00(+6.54%)
Sep 15, 2020 0.0107 0.0108 0.0100 0.0107 1,255,919 +0.00(+7.00%)
Sep 14, 2020 0.0110 0.0110 0.0096 0.0100 1,414,807 -0.00(-7.41%)
Sep 11, 2020 0.0099 0.0110 0.0075 0.0108 8,358,700 +0.00(+8.00%)
Sep 10, 2020 0.0105 0.0130 0.0094 0.0100 13,691,962 -0.00(-0.99%)
Sep 09, 2020 0.0109 0.0110 0.0101 0.0101 3,608,791 -0.00(-6.48%)
Sep 08, 2020 0.0106 0.0115 0.0102 0.0108 6,134,087 +0.00(+5.88%)
Sep 04, 2020 0.0101 0.0104 0.0098 0.0102 5,435,000 +0.00(+0.99%)
Sep 03, 2020 0.0105 0.0108 0.0101 0.0101 3,957,293 -0.00(-8.18%)
Sep 02, 2020 0.0110 0.0110 0.0100 0.0110 4,153,831 +0.00(+1.85%)
Sep 01, 2020 0.0119 0.0119 0.0108 0.0108 2,314,745 -0.00(-5.26%)
Aug 31, 2020 0.0113 0.0133 0.0113 0.0114 6,400,504 -0.00(-5.00%)
Aug 28, 2020 0.0112 0.0124 0.0104 0.0120 4,355,200 +0.00(+0.84%)
Aug 27, 2020 0.0146 0.0146 0.0110 0.0119 1,763,040 -0.00(-13.77%)
Aug 26, 2020 0.0132 0.0152 0.0125 0.0138 1,855,915 -0.00(-1.43%)
Aug 25, 2020 0.0155 0.0161 0.0137 0.0140 973,034 -0.00(-6.04%)
Aug 24, 2020 0.0150 0.0160 0.0140 0.0149 1,603,993 -0.00(-2.61%)
Aug 21, 2020 0.0169 0.0180 0.0140 0.0153 2,126,000 -0.00(-1.92%)
Aug 20, 2020 0.0145 0.0161 0.0124 0.0156 1,945,773 +0.00(+11.43%)
Aug 19, 2020 0.0119 0.0150 0.0115 0.0140 1,796,994 +0.00(+25.00%)
Aug 18, 2020 0.0115 0.0125 0.0112 0.0112 654,525 +0.00(+1.82%)
Aug 17, 2020 0.0119 0.0119 0.0108 0.0110 941,191 -0.00(-7.56%)
Aug 14, 2020 0.0110 0.0119 0.0103 0.0119 2,332,400 +0.00(+12.26%)
Aug 13, 2020 0.0105 0.0108 0.0104 0.0106 3,489,507 +0.00(+0.00%)
Aug 12, 2020 0.0106 0.0110 0.0100 0.0106 2,734,805 +0.00(+0.95%)
Aug 11, 2020 0.0108 0.0120 0.0105 0.0105 5,488,963 -0.00(-4.55%)
Aug 10, 2020 0.0108 0.0120 0.0102 0.0110 4,301,800 +0.00(+3.77%)
Aug 07, 2020 0.0123 0.0123 0.0101 0.0106 5,503,300 -0.00(-7.83%)
Aug 06, 2020 0.0140 0.0140 0.0110 0.0115 5,318,504 -0.00(-8.00%)
Aug 05, 2020 0.0195 0.0195 0.0120 0.0125 6,651,278 -0.00(-19.35%)
Aug 04, 2020 0.0165 0.0217 0.0143 0.0155 3,506,844 -0.00(-17.55%)
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.