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 30, 2018 0.1000 0.1000 0.0885 0.0885 119,776 -0.00(-3.80%)
Apr 27, 2018 0.0895 0.1000 0.0894 0.0920 87,835 -0.00(-2.49%)
Apr 26, 2018 0.0950 0.0969 0.0893 0.0944 81,455 -0.00(-0.68%)
Apr 25, 2018 0.0970 0.0970 0.0950 0.0950 21,751 -0.00(-0.41%)
Apr 24, 2018 0.0923 0.0970 0.0923 0.0954 115,366 -0.00(-0.64%)
Apr 23, 2018 0.0930 0.0960 0.0861 0.0960 342,301 +0.01(+9.09%)
Apr 20, 2018 0.0825 0.0940 0.0815 0.0880 153,290 -0.00(-4.65%)
Apr 19, 2018 0.0930 0.0940 0.0875 0.0923 205,341 -0.00(-0.76%)
Apr 18, 2018 0.0890 0.0930 0.0890 0.0930 4,072 -0.00(-1.06%)
Apr 17, 2018 0.0900 0.1000 0.0880 0.0940 375,788 +0.00(+4.44%)
Apr 16, 2018 0.0920 0.0970 0.0890 0.0900 161,545 -0.00(-2.17%)
Apr 13, 2018 0.0888 0.0920 0.0841 0.0920 16,904 +0.00(+0.00%)
Apr 12, 2018 0.0920 0.0968 0.0916 0.0920 49,532 +0.00(+2.50%)
Apr 11, 2018 0.0890 0.0910 0.0820 0.0898 313,518 +0.00(+0.85%)
Apr 10, 2018 0.1000 0.1008 0.0730 0.0890 834,058 -0.01(-11.00%)
Apr 09, 2018 0.1020 0.1079 0.0976 0.1000 133,460 -0.01(-7.41%)
Apr 06, 2018 0.1065 0.1080 0.1000 0.1080 98,048 +0.01(+5.88%)
Apr 05, 2018 0.1090 0.1090 0.0985 0.1020 23,553 +0.00(+0.00%)
Apr 04, 2018 0.1055 0.1090 0.1020 0.1020 48,756 +0.00(+3.03%)
Apr 03, 2018 0.1000 0.1088 0.0990 0.0990 183,728 -0.00(-1.00%)
Apr 02, 2018 0.0990 0.1039 0.0990 0.1000 82,833 -0.00(-3.75%)
Mar 29, 2018 0.1039 0.1039 0.1039 0 +0.00(+3.90%)
Mar 28, 2018 0.1002 0.1074 0.0990 0.1000 56,584 -0.01(-6.98%)
Mar 27, 2018 0.0990 0.1080 0.0990 0.1075 75,201 +0.00(+3.61%)
Mar 26, 2018 0.1075 0.1075 0.0990 0.1037 66,505 -0.00(-1.33%)
Mar 23, 2018 0.1032 0.1065 0.1000 0.1051 45,968 +0.00(+1.45%)
Mar 22, 2018 0.0991 0.1078 0.0991 0.1037 68,036 -0.00(-3.94%)
Mar 21, 2018 0.1020 0.1079 0.1000 0.1079 201,392 +0.00(+3.35%)
Mar 20, 2018 0.1020 0.1050 0.1020 0.1044 25,600 -0.00(-1.51%)
Mar 19, 2018 0.1100 0.1100 0.0990 0.1060 162,451 -0.00(-3.64%)
Mar 16, 2018 0.1043 0.1190 0.1000 0.1100 391,837 +0.01(+6.38%)
Mar 15, 2018 0.1080 0.1150 0.1030 0.1034 295,938 -0.01(-10.40%)
Mar 14, 2018 0.1170 0.1170 0.1067 0.1154 62,562 -0.00(-2.20%)
Mar 13, 2018 0.1110 0.1180 0.1100 0.1180 43,743 +0.01(+6.31%)
Mar 12, 2018 0.1195 0.1198 0.1110 0.1110 66,651 -0.01(-5.13%)
Mar 09, 2018 0.1200 0.1230 0.1084 0.1170 138,095 -0.00(-2.50%)
Mar 08, 2018 0.1171 0.1200 0.1083 0.1200 238,146 +0.00(+0.93%)
Mar 07, 2018 0.1100 0.1190 0.1050 0.1189 303,164 +0.01(+12.06%)
Mar 06, 2018 0.1062 0.1160 0.1061 0.1061 202,369 -0.01(-10.08%)
Mar 05, 2018 0.1101 0.1180 0.1051 0.1180 308,195 +0.00(+0.43%)
Mar 02, 2018 0.1110 0.1180 0.1110 0.1175 83,094 -0.00(-0.09%)
Mar 01, 2018 0.1169 0.1195 0.1101 0.1176 140,466 +0.00(+3.89%)
Feb 28, 2018 0.1229 0.1229 0.1132 0.1132 156,670 -0.00(-3.46%)
Feb 27, 2018 0.1250 0.1250 0.1153 0.1173 112,722 -0.01(-5.05%)
Feb 26, 2018 0.1248 0.1250 0.1154 0.1235 112,778 -0.00(-1.04%)
Feb 23, 2018 0.1199 0.1248 0.1151 0.1248 58,850 +0.00(+4.17%)
Feb 22, 2018 0.1200 0.1249 0.1150 0.1198 45,625 -0.00(-0.17%)
Feb 21, 2018 0.1180 0.1250 0.1180 0.1200 248,370 +0.00(+0.42%)
Feb 20, 2018 0.1290 0.1290 0.1150 0.1195 75,802 -0.00(-2.85%)
Feb 16, 2018 0.1230 0.1230 0.1230 0 +0.01(+8.01%)
Feb 15, 2018 0.1131 0.1210 0.1104 0.1139 125,482 -0.00(-0.97%)
Feb 14, 2018 0.1170 0.1210 0.1131 0.1150 33,388 -0.00(-1.75%)
Feb 13, 2018 0.1220 0.1220 0.1171 0.1171 27,500 +0.00(+0.86%)
Feb 12, 2018 0.1200 0.1220 0.1110 0.1161 150,826 -0.00(-1.65%)
Feb 09, 2018 0.1150 0.1180 0.1150 0.1180 29,364 +0.00(+2.61%)
Feb 08, 2018 0.1250 0.1250 0.1090 0.1150 57,998 -0.00(-1.37%)
Feb 07, 2018 0.1139 0.1300 0.1100 0.1166 427,657 +0.00(+3.19%)
Feb 06, 2018 0.1126 0.1190 0.1001 0.1130 518,458 -0.00(-2.59%)
Feb 05, 2018 0.1180 0.1180 0.1153 0.1160 68,129 +0.00(+3.02%)
Feb 02, 2018 0.1140 0.1200 0.1126 0.1126 99,387 -0.01(-6.17%)
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.