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 28, 2014 0.0656 0.0800 0.0656 0.0700 4,015 +0.00(+0.00%)
Nov 26, 2014 0.0700 0.0700 0.0700 0 -0.01(-10.37%)
Nov 25, 2014 0.0800 0.0800 0.0651 0.0781 28,008 -0.00(-2.37%)
Nov 24, 2014 0.0652 0.0800 0.0652 0.0800 6,190 +0.00(+0.00%)
Nov 21, 2014 0.0800 0.0800 0.0730 0.0800 31,533 +0.00(+0.00%)
Nov 20, 2014 0.0682 0.0800 0.0655 0.0800 38,629 +0.00(+0.00%)
Nov 19, 2014 0.0800 0.0800 0.0656 0.0800 19,701 +0.00(+0.00%)
Nov 18, 2014 0.0800 0.0800 0.0612 0.0800 39,925 +0.00(+0.00%)
Nov 17, 2014 0.0601 0.0700 0.0800 20,771 +0.02(+33.11%)
Nov 14, 2014 0.0507 0.0800 0.0507 0.0601 26,516 +0.01(+18.77%)
Nov 13, 2014 0.0508 0.0508 0.0503 0.0506 17,886 -0.00(-0.39%)
Nov 12, 2014 0.0521 0.0535 0.0501 0.0508 104,801 -0.00(-2.50%)
Nov 11, 2014 0.0550 0.0800 0.0503 0.0521 29,241 +0.00(+4.20%)
Nov 10, 2014 0.0550 0.0550 0.0500 0.0500 149,755 -0.00(-9.09%)
Nov 07, 2014 0.0649 0.0650 0.0511 0.0550 63,729 -0.01(-15.25%)
Nov 06, 2014 0.0510 0.0649 0.0510 0.0649 65,460 +0.01(+29.80%)
Nov 05, 2014 0.0580 0.0600 0.0500 0.0500 253,663 -0.01(-12.28%)
Nov 04, 2014 0.0555 0.0570 0.0555 0.0570 12,835 +0.00(+3.45%)
Nov 03, 2014 0.0692 0.0692 0.0551 0.0551 110,326 -0.00(-6.61%)
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%)
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.