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 (%)
May 31, 2019 0.0910 0.1290 0.0910 0.1200 492,900 +0.03(+31.87%)
May 30, 2019 0.0950 0.0950 0.0862 0.0910 278,559 -0.01(-9.00%)
May 29, 2019 0.0820 0.1000 0.0820 0.1000 159,239 +0.00(+0.00%)
May 28, 2019 0.0899 0.1000 0.0816 0.1000 266,791 +0.01(+14.68%)
May 24, 2019 0.0830 0.0872 0.0790 0.0872 296,800 +0.01(+13.10%)
May 23, 2019 0.0795 0.0875 0.0760 0.0771 377,035 -0.00(-3.62%)
May 22, 2019 0.0830 0.0830 0.0760 0.0800 62,121 +0.00(+0.63%)
May 21, 2019 0.0795 0.0830 0.0795 0.0795 14,654 +0.00(+6.00%)
May 20, 2019 0.0819 0.0900 0.0750 0.0750 212,789 -0.01(-8.54%)
May 17, 2019 0.0810 0.0820 0.0800 0.0820 65,100 +0.00(+1.23%)
May 16, 2019 0.0900 0.0900 0.0800 0.0810 50,970 +0.00(+0.62%)
May 15, 2019 0.0850 0.0850 0.0800 0.0805 34,028 -0.00(-1.23%)
May 14, 2019 0.0770 0.0838 0.0770 0.0815 17,271 +0.00(+5.84%)
May 13, 2019 0.0829 0.0829 0.0770 0.0770 111,285 -0.01(-6.10%)
May 10, 2019 0.0819 0.0838 0.0770 0.0820 241,500 +0.00(+2.50%)
May 09, 2019 0.0800 0.0800 0.0760 0.0800 123,930 +0.00(+2.56%)
May 08, 2019 0.0800 0.0800 0.0750 0.0780 183,643 -0.00(-2.50%)
May 07, 2019 0.0780 0.0800 0.0735 0.0800 386,828 +0.00(+0.00%)
May 06, 2019 0.0840 0.0840 0.0776 0.0800 298,928 -0.00(-4.53%)
May 03, 2019 0.0828 0.0838 0.0818 0.0838 225,100 +0.00(+4.75%)
May 02, 2019 0.0820 0.0839 0.0800 0.0800 164,455 +0.00(+0.00%)
May 01, 2019 0.0875 0.0875 0.0800 0.0800 109,750 -0.01(-8.99%)
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%)
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.