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 (%)
Oct 31, 2014 0.0601 0.0693 0.0589 0.0590 400,091 -0.01(-9.09%)
Oct 30, 2014 0.0592 0.0649 0.0592 0.0649 63,007 -0.01(-7.29%)
Oct 29, 2014 0.0800 0.0800 0.0555 0.0700 17,300 -0.01(-12.50%)
Oct 28, 2014 0.0799 0.0800 0.0651 0.0800 20,415 +0.01(+6.67%)
Oct 27, 2014 0.0799 0.0799 0.0799 0.0750 47,059 -0.00(-6.13%)
Oct 24, 2014 0.0800 0.0800 0.0760 0.0799 60,150 -0.00(-0.13%)
Oct 23, 2014 0.0700 0.0800 0.0700 0.0800 23,758 +0.01(+17.65%)
Oct 22, 2014 0.0800 0.0800 0.0552 0.0680 141,482 +0.01(+13.33%)
Oct 21, 2014 0.0600 0.0600 0.0550 0.0600 50,900 +0.00(+0.00%)
Oct 20, 2014 0.0595 0.0600 0.0500 0.0600 49,175 +0.00(+9.09%)
Oct 17, 2014 0.0550 0.0599 0.0457 0.0550 83,809 +0.01(+21.41%)
Oct 16, 2014 0.0484 0.0600 0.0450 0.0453 87,797 -0.00(-6.40%)
Oct 15, 2014 0.0412 0.0545 0.0394 0.0484 442,597 -0.01(-11.52%)
Oct 14, 2014 0.0500 0.0590 0.0450 0.0547 350,040 +0.01(+21.56%)
Oct 13, 2014 0.0525 0.0700 0.0450 0.0450 571,354 -0.03(-35.71%)
Oct 10, 2014 0.0700 0.0780 0.0518 0.0700 710,527 -0.01(-10.71%)
Oct 09, 2014 0.0850 0.0850 0.0750 0.0784 183,020 -0.01(-7.76%)
Oct 08, 2014 0.0766 0.0850 0.0766 0.0850 130,586 +0.01(+6.25%)
Oct 07, 2014 0.0900 0.0900 0.0800 0.0800 109,963 -0.01(-11.11%)
Oct 06, 2014 0.0933 0.0933 0.0726 0.0900 87,590 -0.01(-11.76%)
Oct 03, 2014 0.0800 0.1020 0.0720 0.1020 534,594 +0.03(+33.86%)
Oct 02, 2014 0.1100 0.1150 0.0762 0.0762 336,594 -0.04(-33.68%)
Oct 01, 2014 0.1050 0.1149 0.1050 0.1149 74,547 +0.01(+14.90%)
Sep 30, 2014 0.1150 0.1160 0.0940 0.1000 88,364 -0.01(-13.04%)
Sep 29, 2014 0.1000 0.1199 0.0901 0.1150 345,513 +0.02(+21.18%)
Sep 26, 2014 0.0761 0.1000 0.0761 0.0949 159,533 +0.01(+18.62%)
Sep 25, 2014 0.0900 0.0900 0.0800 0.0800 97,576 +0.00(+0.00%)
Sep 24, 2014 0.0800 0.0900 0.0800 0.0800 58,239 -0.00(-2.44%)
Sep 23, 2014 0.1000 0.1000 0.0820 0.0820 71,383 -0.01(-8.89%)
Sep 22, 2014 0.0820 0.0900 0.0820 0.0900 186,821 -0.01(-5.26%)
Sep 19, 2014 0.1000 0.1100 0.0950 0.0950 218,351 -0.00(-4.14%)
Sep 18, 2014 0.0991 0.1150 0.0991 0.0991 245,614 -0.01(-9.83%)
Sep 17, 2014 0.0900 0.1200 0.0900 0.1099 234,818 +0.02(+22.11%)
Sep 16, 2014 0.1000 0.1000 0.0806 0.0900 317,628 -0.01(-9.00%)
Sep 15, 2014 0.1210 0.1210 0.0900 0.0989 341,033 -0.02(-18.26%)
Sep 12, 2014 0.1300 0.1399 0.1051 0.1210 93,172 +0.02(+15.24%)
Sep 11, 2014 0.1150 0.1300 0.1000 0.1050 382,352 -0.01(-8.70%)
Sep 10, 2014 0.1399 0.1399 0.1150 0.1150 253,984 -0.02(-17.80%)
Sep 09, 2014 0.1203 0.1450 0.1203 0.1399 124,088 -0.01(-3.52%)
Sep 08, 2014 0.1500 0.1540 0.1450 0.1450 46,130 -0.01(-3.33%)
Sep 05, 2014 0.1451 0.1539 0.1451 0.1500 59,937 +0.00(+3.38%)
Sep 04, 2014 0.1500 0.1600 0.1451 0.1451 80,829 -0.00(-3.27%)
Sep 03, 2014 0.1600 0.1700 0.1600 0.1500 55,442 -0.01(-6.25%)
Sep 02, 2014 0.1650 0.1720 0.1401 0.1600 108,903 -0.01(-6.98%)
Aug 29, 2014 0.1720 0.1720 0.1720 0 +0.04(+32.31%)
Aug 28, 2014 0.1510 0.1550 0.1002 0.1300 1,113,590 -0.04(-21.21%)
Aug 27, 2014 0.1799 0.1799 0.1600 0.1650 220,678 -0.01(-8.28%)
Aug 26, 2014 0.1800 0.1850 0.1711 0.1799 98,667 -0.00(-0.06%)
Aug 25, 2014 0.1800 0.1900 0.1800 0.1800 166,202 +0.00(+0.00%)
Aug 22, 2014 0.1810 0.1860 0.1800 0.1800 45,566 -0.00(-0.55%)
Aug 21, 2014 0.1856 0.1856 0.1800 0.1810 240,166 -0.01(-7.18%)
Aug 20, 2014 0.2101 0.2200 0.1801 0.1950 146,550 -0.02(-9.30%)
Aug 19, 2014 0.2200 0.2200 0.2011 0.2150 59,077 +0.01(+6.97%)
Aug 18, 2014 0.2350 0.2350 0.2000 0.2010 45,058 +0.00(+1.01%)
Aug 15, 2014 0.1960 0.1990 0.1900 0.1990 108,871 +0.00(+1.53%)
Aug 14, 2014 0.1960 0.2000 0.1861 0.1960 143,697 +0.00(+0.00%)
Aug 13, 2014 0.2031 0.2032 0.2031 0.1960 240,410 -0.04(-16.60%)
Aug 12, 2014 0.2400 0.2499 0.2173 0.2350 72,900 -0.01(-2.08%)
Aug 11, 2014 0.2400 0.2499 0.2201 0.2400 96,842 +0.01(+4.30%)
Aug 08, 2014 0.2000 0.3290 0.1995 0.2301 119,733 +0.04(+22.72%)
Aug 07, 2014 0.2475 0.2599 0.1861 0.1875 225,387 -0.06(-24.97%)
Aug 06, 2014 0.2000 0.2600 0.2000 0.2499 151,776 +0.05(+24.95%)
Aug 05, 2014 0.1800 0.2300 0.1800 0.2000 113,750 +0.02(+11.11%)
Aug 04, 2014 0.1890 0.1890 0.1711 0.1800 88,437 +0.00(+0.00%)
Aug 01, 2014 0.2090 0.2090 0.1700 0.1800 216,812 -0.03(-14.29%)
Jul 31, 2014 0.2500 0.2550 0.1440 0.2100 443,211 -0.05(-19.23%)
Jul 30, 2014 0.2610 0.2790 0.2500 0.2600 151,062 -0.01(-3.70%)
Jul 29, 2014 0.3100 0.3100 0.2550 0.2700 361,600 -0.01(-3.57%)
Jul 28, 2014 0.3101 0.3250 0.2800 0.2800 167,767 -0.04(-12.50%)
Jul 25, 2014 0.3200 0.3390 0.3100 0.3200 139,658 -0.01(-2.14%)
Jul 24, 2014 0.3440 0.3440 0.3020 0.3270 393,514 -0.01(-3.82%)
Jul 23, 2014 0.3899 0.3899 0.3220 0.3400 190,935 -0.05(-12.82%)
Jul 22, 2014 0.4100 0.4100 0.3900 0.3900 84,067 -0.02(-4.88%)
Jul 21, 2014 0.4200 0.4400 0.3810 0.4100 342,225 -0.02(-4.65%)
Jul 18, 2014 0.4400 0.4590 0.4000 0.4300 170,644 -0.02(-4.44%)
Jul 17, 2014 0.4200 0.5100 0.4200 0.4500 329,494 +0.05(+12.50%)
Jul 16, 2014 0.3750 0.4000 0.3750 0.4000 33,384 +0.03(+8.11%)
Jul 15, 2014 0.3900 0.4000 0.3651 0.3700 16,993 -0.01(-2.63%)
Jul 14, 2014 0.4200 0.4200 0.3600 0.3800 117,870 -0.03(-7.32%)
Jul 11, 2014 0.4200 0.4200 0.3700 0.4100 30,614 -0.01(-2.38%)
Jul 10, 2014 0.4000 0.4200 0.3600 0.4200 66,758 +0.02(+5.00%)
Jul 09, 2014 0.4200 0.4200 0.3700 0.4000 58,969 +0.03(+8.11%)
Jul 08, 2014 0.4000 0.4150 0.3700 0.3700 150,458 -0.03(-7.50%)
Jul 07, 2014 0.4670 0.4750 0.4000 0.4000 188,876 -0.05(-11.11%)
Jul 03, 2014 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Jul 02, 2014 0.4900 0.4900 0.4000 0.4200 86,374 -0.03(-6.67%)
Jul 01, 2014 0.4900 0.4900 0.4401 0.4500 51,788 -0.04(-8.16%)
Jun 30, 2014 0.4500 0.5000 0.4400 0.4900 118,362 +0.06(+13.95%)
Jun 27, 2014 0.4500 0.4500 0.4200 0.4300 40,441 -0.01(-2.27%)
Jun 26, 2014 0.3600 0.4400 0.3600 0.4400 62,318 +0.05(+12.82%)
Jun 25, 2014 0.3501 0.4000 0.3501 0.3900 109,537 +0.04(+11.43%)
Jun 24, 2014 0.4400 0.4400 0.3500 0.3500 122,139 -0.05(-12.50%)
Jun 23, 2014 0.4150 0.5000 0.4000 0.4000 170,954 -0.03(-6.98%)
Jun 20, 2014 0.4300 0.4400 0.4100 0.4300 77,865 +0.00(+0.00%)
Jun 19, 2014 0.4000 0.4900 0.4000 0.4300 123,000 +0.00(+0.00%)
Jun 18, 2014 0.4200 0.4500 0.3601 0.4300 97,315 -0.02(-4.44%)
Jun 17, 2014 0.4100 0.4500 0.4100 0.4500 26,419 +0.00(+0.00%)
Jun 16, 2014 0.4900 0.4900 0.4100 0.4500 73,491 -0.04(-9.09%)
Jun 13, 2014 0.4800 0.5000 0.4501 0.4950 48,559 +0.01(+2.06%)
Jun 12, 2014 0.4100 0.5500 0.4100 0.4850 239,122 +0.08(+21.25%)
Jun 11, 2014 0.3700 0.4000 0.3700 0.4000 130,999 +0.03(+9.29%)
Jun 10, 2014 0.3600 0.3900 0.3400 0.3660 120,778 +0.07(+22.00%)
Jun 06, 2014 0.2600 0.3100 0.2520 0.3000 19,916 +0.05(+20.97%)
Jun 05, 2014 0.3100 0.4200 0.2480 0.2480 21,900 -0.07(-22.50%)
Jun 04, 2014 0.3200 0.3200 0.2230 0.3200 9,615 +0.02(+6.67%)
Jun 03, 2014 0.2230 0.3100 0.2230 0.3000 47,697 +0.05(+20.00%)
Jun 02, 2014 0.2400 0.2500 0.1520 0.2500 51,023 +0.01(+2.04%)
May 30, 2014 0.2530 0.2850 0.2300 0.2450 164,234 -0.03(-9.26%)
May 29, 2014 0.3000 0.3000 0.2530 0.2700 47,113 -0.03(-10.00%)
May 28, 2014 0.2900 0.3200 0.2530 0.3000 90,623 -0.05(-14.29%)
May 27, 2014 0.3000 0.3500 0.2900 0.3500 38,185 +0.04(+12.90%)
May 23, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
May 22, 2014 0.3400 0.3400 0.3000 0.3000 8,091 -0.05(-14.29%)
May 21, 2014 0.3700 0.4000 0.3000 0.3500 25,128 +0.01(+2.94%)
May 20, 2014 0.2700 0.4200 0.2700 0.3400 36,098 -0.03(-8.11%)
May 19, 2014 0.3600 0.4200 0.3600 0.3700 19,571 -0.03(-7.50%)
May 16, 2014 0.4400 0.4400 0.3500 0.4000 17,303 +0.00(+0.00%)
May 15, 2014 0.4200 0.4400 0.3410 0.4000 37,301 -0.03(-6.98%)
May 14, 2014 0.4299 0.4300 0.3410 0.4300 12,629 +0.05(+13.16%)
May 13, 2014 0.2825 0.4300 0.2825 0.3800 12,853 -0.05(-11.63%)
May 12, 2014 0.3800 0.4300 0.3800 0.4300 39,925 +0.03(+7.50%)
May 09, 2014 0.3000 0.4000 0.3000 0.4000 10,719 +0.07(+20.85%)
May 08, 2014 0.3800 0.3800 0.3100 0.3310 5,090 -0.05(-12.89%)
May 07, 2014 0.4000 0.4000 0.3000 0.3800 18,135 -0.02(-5.00%)
May 06, 2014 0.4000 0.4300 0.4000 0.4000 18,697 +0.00(+0.00%)
May 05, 2014 0.2650 0.4200 0.2650 0.4000 56,871 -0.02(-4.76%)
May 02, 2014 0.2650 0.4200 0.2650 0.4200 68,051 +0.16(+64.71%)
May 01, 2014 0.2550 0.3700 0.2550 0.2550 88,654 -0.09(-27.14%)
Apr 30, 2014 0.4300 0.4300 0.3500 0.3500 105,883 -0.08(-18.60%)
Apr 29, 2014 0.4900 0.4900 0.3800 0.4300 92,415 -0.07(-14.00%)
Apr 28, 2014 0.5000 0.5500 0.4380 0.5000 46,231 -0.01(-1.96%)
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.