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, 2019 0.0814 0.0992 0.0802 0.0879 194,545 -0.02(-19.21%)
Apr 29, 2019 0.0840 0.1088 0.0802 0.1088 322,489 +0.03(+31.08%)
Apr 26, 2019 0.0970 0.0970 0.0802 0.0830 272,100 -0.01(-7.78%)
Apr 25, 2019 0.0820 0.0900 0.0801 0.0900 232,022 +0.01(+11.11%)
Apr 24, 2019 0.0776 0.0820 0.0776 0.0810 106,120 -0.00(-2.53%)
Apr 23, 2019 0.1000 0.1000 0.0780 0.0831 387,529 -0.01(-7.67%)
Apr 22, 2019 0.1300 0.1300 0.0834 0.0900 1,023,432 -0.04(-30.77%)
Apr 18, 2019 0.0827 0.1850 0.0780 0.1300 2,020,000 +0.05(+66.67%)
Apr 17, 2019 0.0755 0.0849 0.0755 0.0780 142,299 -0.01(-6.02%)
Apr 16, 2019 0.0750 0.0860 0.0750 0.0830 109,619 +0.00(+1.22%)
Apr 15, 2019 0.0750 0.0820 0.0750 0.0820 60,244 +0.00(+0.86%)
Apr 12, 2019 0.0950 0.0950 0.0805 0.0813 140,500 -0.01(-6.55%)
Apr 11, 2019 0.0855 0.0900 0.0855 0.0870 263,352 +0.00(+2.35%)
Apr 10, 2019 0.0874 0.0880 0.0780 0.0850 158,027 -0.00(-0.82%)
Apr 09, 2019 0.0800 0.0857 0.0800 0.0857 65,709 +0.01(+7.12%)
Apr 08, 2019 0.0735 0.0810 0.0735 0.0800 29,050 -0.00(-1.23%)
Apr 05, 2019 0.0803 0.0846 0.0802 0.0810 52,900 +0.00(+1.25%)
Apr 04, 2019 0.0751 0.0872 0.0751 0.0800 148,701 -0.01(-8.36%)
Apr 03, 2019 0.0791 0.0873 0.0791 0.0873 59,900 +0.01(+7.78%)
Apr 02, 2019 0.0854 0.0854 0.0800 0.0810 51,720 -0.00(-4.03%)
Apr 01, 2019 0.0850 0.0857 0.0761 0.0844 82,854 +0.00(+5.50%)
Mar 29, 2019 0.0800 0.0940 0.0800 0.0800 532,800 -0.01(-8.57%)
Mar 28, 2019 0.0800 0.0875 0.0800 0.0875 173,326 +0.01(+8.02%)
Mar 27, 2019 0.0800 0.0925 0.0800 0.0810 84,975 -0.01(-10.00%)
Mar 26, 2019 0.0834 0.0900 0.0810 0.0900 113,708 +0.01(+7.78%)
Mar 25, 2019 0.0801 0.0900 0.0800 0.0835 159,724 +0.00(+4.24%)
Mar 22, 2019 0.0800 0.0898 0.0781 0.0801 150,000 -0.01(-11.00%)
Mar 21, 2019 0.0800 0.0920 0.0784 0.0900 137,189 +0.01(+12.50%)
Mar 20, 2019 0.0820 0.0840 0.0800 0.0800 136,220 +0.00(+0.00%)
Mar 19, 2019 0.0840 0.0890 0.0800 0.0800 207,301 -0.00(-4.76%)
Mar 18, 2019 0.0895 0.0895 0.0830 0.0840 73,788 -0.01(-6.15%)
Mar 15, 2019 0.0895 0.0895 0.0860 0.0895 213,300 +0.00(+0.00%)
Mar 14, 2019 0.0860 0.0895 0.0860 0.0895 93,485 +0.00(+0.00%)
Mar 13, 2019 0.0831 0.0895 0.0831 0.0895 83,574 +0.00(+5.29%)
Mar 12, 2019 0.0850 0.0940 0.0850 0.0850 109,288 +0.00(+0.00%)
Mar 11, 2019 0.0920 0.0920 0.0850 0.0850 107,735 -0.01(-7.61%)
Mar 08, 2019 0.0900 0.0938 0.0856 0.0920 225,000 +0.00(+1.10%)
Mar 07, 2019 0.0900 0.0940 0.0900 0.0910 137,222 +0.00(+1.11%)
Mar 06, 2019 0.0980 0.0980 0.0825 0.0900 114,248 +0.00(+4.29%)
Mar 05, 2019 0.0840 0.0880 0.0820 0.0863 157,687 +0.00(+5.12%)
Mar 04, 2019 0.0802 0.0880 0.0802 0.0821 91,423 -0.00(-1.44%)
Mar 01, 2019 0.0879 0.0879 0.0806 0.0833 124,300 -0.00(-5.34%)
Feb 28, 2019 0.0841 0.0880 0.0802 0.0880 69,407 +0.00(+5.52%)
Feb 27, 2019 0.0957 0.0980 0.0800 0.0834 192,200 -0.00(-3.58%)
Feb 26, 2019 0.0879 0.0901 0.0822 0.0865 204,718 -0.00(-1.70%)
Feb 25, 2019 0.0800 0.0978 0.0800 0.0880 153,918 +0.01(+7.19%)
Feb 22, 2019 0.0840 0.0869 0.0800 0.0821 112,300 -0.00(-3.41%)
Feb 21, 2019 0.0910 0.0910 0.0850 0.0850 70,200 +0.00(+0.00%)
Feb 20, 2019 0.0980 0.0980 0.0840 0.0850 345,503 +0.00(+2.41%)
Feb 19, 2019 0.0900 0.0980 0.0801 0.0830 55,684 -0.01(-11.70%)
Feb 15, 2019 0.0870 0.0940 0.0800 0.0940 127,000 +0.00(+4.56%)
Feb 14, 2019 0.0850 0.0900 0.0850 0.0899 106,540 -0.00(-0.11%)
Feb 13, 2019 0.0795 0.0900 0.0710 0.0900 127,562 +0.01(+12.50%)
Feb 12, 2019 0.0870 0.0870 0.0800 0.0800 118,695 +0.00(+0.00%)
Feb 11, 2019 0.0975 0.0975 0.0800 0.0800 288,659 -0.00(-3.85%)
Feb 08, 2019 0.0980 0.0980 0.0832 0.0832 64,100 -0.01(-7.56%)
Feb 07, 2019 0.0980 0.0980 0.0750 0.0900 193,270 +0.00(+0.00%)
Feb 06, 2019 0.0980 0.0980 0.0800 0.0900 109,808 +0.00(+1.24%)
Feb 05, 2019 0.0800 0.0900 0.0800 0.0889 236,292 +0.01(+8.41%)
Feb 04, 2019 0.0850 0.0900 0.0820 0.0820 136,066 -0.01(-8.89%)
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.