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 (%)
Jun 30, 2016 0.3000 0.3500 0.2975 0.3475 252,596 +0.04(+12.13%)
Jun 29, 2016 0.3499 0.3550 0.2411 0.3099 1,013,992 -0.01(-3.16%)
Jun 28, 2016 0.3000 0.3231 0.2450 0.3200 416,974 +0.01(+3.26%)
Jun 27, 2016 0.3299 0.3299 0.2900 0.3099 146,514 +0.00(+0.36%)
Jun 24, 2016 0.3400 0.3410 0.3088 0.3088 120,993 -0.01(-3.83%)
Jun 23, 2016 0.3499 0.3500 0.3211 0.3211 252,126 -0.01(-2.79%)
Jun 22, 2016 0.3659 0.3699 0.3200 0.3303 182,442 -0.03(-7.99%)
Jun 21, 2016 0.3211 0.3700 0.3200 0.3590 221,929 +0.03(+8.79%)
Jun 20, 2016 0.3700 0.3700 0.3212 0.3300 91,346 -0.03(-7.95%)
Jun 17, 2016 0.3500 0.3590 0.3401 0.3585 115,893 +0.01(+3.15%)
Jun 16, 2016 0.3500 0.3500 0.3401 0.3476 13,280 +0.02(+4.97%)
Jun 15, 2016 0.3241 0.3685 0.3241 0.3311 22,496 +0.01(+2.67%)
Jun 14, 2016 0.3299 0.3600 0.3000 0.3225 143,498 -0.01(-2.45%)
Jun 13, 2016 0.3600 0.3700 0.3306 0.3306 53,458 -0.04(-10.65%)
Jun 10, 2016 0.3275 0.3700 0.3275 0.3700 9,500 +0.00(+0.00%)
Jun 09, 2016 0.3700 0.3700 0.3652 0.3700 37,708 -0.01(-1.60%)
Jun 08, 2016 0.3800 0.3800 0.3760 0.3760 7,368 +0.00(+0.00%)
Jun 07, 2016 0.3900 0.3950 0.3750 0.3760 60,318 -0.02(-4.20%)
Jun 06, 2016 0.3800 0.3950 0.3800 0.3925 23,700 -0.00(-0.63%)
Jun 03, 2016 0.3900 0.3950 0.3750 0.3950 14,445 +0.01(+1.28%)
Jun 02, 2016 0.3950 0.3950 0.3750 0.3900 11,216 -0.01(-2.48%)
Jun 01, 2016 0.3875 0.3999 0.3800 0.3999 13,258 +0.02(+5.24%)
May 31, 2016 0.3800 0.3875 0.3800 0.3800 7,247 +0.00(+0.00%)
May 27, 2016 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
May 26, 2016 0.4000 0.4000 0.3900 0.4000 12,914 +0.00(+0.00%)
May 25, 2016 0.3900 0.4025 0.3900 0.4000 17,894 -0.01(-2.44%)
May 24, 2016 0.4000 0.4100 0.4000 0.4100 11,538 +0.01(+2.50%)
May 23, 2016 0.3610 0.4000 0.3600 0.4000 17,967 -0.01(-2.44%)
May 20, 2016 0.4100 0.4100 0.3850 0.4100 7,760 -0.01(-2.12%)
May 19, 2016 0.3600 0.4200 0.3600 0.4189 14,503 +0.01(+1.65%)
May 18, 2016 0.4400 0.4400 0.4002 0.4121 4,883 +0.01(+1.73%)
May 17, 2016 0.4000 0.4400 0.3801 0.4051 22,771 +0.02(+3.87%)
May 16, 2016 0.3699 0.4000 0.3600 0.3900 26,500 -0.01(-2.50%)
May 13, 2016 0.4000 0.4000 0.3801 0.4000 3,983 +0.00(+0.25%)
May 12, 2016 0.3990 0.4120 0.3990 0.3990 143,246 +0.00(+0.25%)
May 11, 2016 0.3899 0.3990 0.3752 0.3980 70,112 +0.04(+10.52%)
May 10, 2016 0.3603 0.3899 0.3600 0.3601 10,572 -0.03(-7.43%)
May 09, 2016 0.3890 0.3890 0.3506 0.3890 22,217 +0.00(+0.00%)
May 06, 2016 0.4100 0.4100 0.3500 0.3890 56,073 -0.01(-2.51%)
May 05, 2016 0.4100 0.4100 0.3500 0.3990 13,124 +0.01(+2.31%)
May 04, 2016 0.3895 0.4000 0.3700 0.3900 25,993 -0.01(-1.27%)
May 03, 2016 0.3250 0.4050 0.3250 0.3950 33,793 +0.01(+1.28%)
May 02, 2016 0.3864 0.3950 0.3800 0.3900 25,401 -0.01(-2.50%)
Apr 29, 2016 0.4100 0.4399 0.3800 0.4000 78,610 -0.03(-7.21%)
Apr 28, 2016 0.3900 0.4400 0.2705 0.4311 155,790 +0.04(+10.68%)
Apr 27, 2016 0.3750 0.4000 0.3512 0.3895 29,209 +0.04(+11.29%)
Apr 26, 2016 0.3800 0.3900 0.3100 0.3500 111,189 -0.03(-7.89%)
Apr 25, 2016 0.4130 0.4150 0.3800 0.3800 36,334 +0.00(+0.00%)
Apr 22, 2016 0.4100 0.4100 0.3605 0.3800 57,440 -0.02(-4.76%)
Apr 21, 2016 0.4059 0.4059 0.3601 0.3990 35,480 +0.01(+2.31%)
Apr 20, 2016 0.4095 0.4100 0.3600 0.3900 89,432 -0.01(-2.50%)
Apr 19, 2016 0.4200 0.4300 0.3801 0.4000 80,113 +0.00(+0.00%)
Apr 18, 2016 0.4700 0.5000 0.3901 0.4000 223,691 -0.06(-13.04%)
Apr 15, 2016 0.4250 0.4700 0.4200 0.4600 43,765 +0.04(+8.24%)
Apr 14, 2016 0.4250 0.5000 0.4250 0.4250 38,815 +0.00(+0.00%)
Apr 13, 2016 0.4700 0.4700 0.4200 0.4250 46,590 +0.00(+0.57%)
Apr 12, 2016 0.4450 0.5490 0.4226 0.4226 288,604 -0.02(-3.95%)
Apr 11, 2016 0.4200 0.4600 0.4100 0.4400 102,042 +0.02(+4.76%)
Apr 08, 2016 0.4200 0.4600 0.3800 0.4200 113,567 +0.03(+7.64%)
Apr 07, 2016 0.4149 0.4299 0.3900 0.3902 28,241 +0.00(+0.03%)
Apr 06, 2016 0.4400 0.4631 0.3800 0.3901 52,296 -0.05(-11.34%)
Apr 05, 2016 0.4549 0.4889 0.4400 0.4400 92,812 -0.03(-6.30%)
Apr 04, 2016 0.4859 0.4859 0.4500 0.4696 39,465 -0.00(-0.09%)
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.