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 (%)
Jul 31, 2017 0.1170 0.1170 0.1100 0.1100 94,175 -0.01(-5.98%)
Jul 28, 2017 0.1150 0.1195 0.1054 0.1170 333,196 +0.01(+6.36%)
Jul 27, 2017 0.1178 0.1178 0.1100 0.1100 37,982 -0.00(-3.55%)
Jul 26, 2017 0.1204 0.1204 0.1103 0.1140 176,391 +0.00(+3.58%)
Jul 25, 2017 0.1144 0.1200 0.1100 0.1101 349,633 +0.00(+0.09%)
Jul 24, 2017 0.1120 0.1150 0.1100 0.1100 273,390 -0.00(-3.51%)
Jul 21, 2017 0.1120 0.1180 0.1120 0.1140 124,796 -0.00(-0.35%)
Jul 20, 2017 0.1175 0.1175 0.1120 0.1144 167,063 -0.00(-2.56%)
Jul 19, 2017 0.1200 0.1200 0.1121 0.1174 188,121 -0.00(-2.17%)
Jul 18, 2017 0.1150 0.1200 0.1150 0.1200 91,556 +0.00(+4.35%)
Jul 17, 2017 0.1170 0.1240 0.1150 0.1150 296,985 -0.00(-4.17%)
Jul 14, 2017 0.1184 0.1200 0.1170 0.1200 106,896 +0.00(+0.84%)
Jul 13, 2017 0.1220 0.1249 0.1184 0.1190 68,210 -0.00(-2.46%)
Jul 12, 2017 0.1250 0.1299 0.1199 0.1220 317,449 -0.00(-2.79%)
Jul 11, 2017 0.1217 0.1300 0.1217 0.1255 170,521 -0.00(-1.80%)
Jul 10, 2017 0.1250 0.1299 0.1211 0.1278 178,612 -0.00(-0.93%)
Jul 07, 2017 0.1298 0.1298 0.1211 0.1290 212,863 +0.00(+1.18%)
Jul 06, 2017 0.1299 0.1339 0.1260 0.1275 164,897 +0.00(+2.00%)
Jul 05, 2017 0.1200 0.1294 0.1170 0.1250 425,721 -0.00(-3.77%)
Jul 03, 2017 0.1390 0.1390 0.1177 0.1299 304,604 -0.00(-3.17%)
Jun 30, 2017 0.1170 0.1380 0.1150 0.1341 906,124 +0.01(+11.98%)
Jun 29, 2017 0.1160 0.1198 0.1140 0.1198 243,848 +0.01(+7.93%)
Jun 28, 2017 0.1150 0.1155 0.1106 0.1110 376,839 -0.00(-1.60%)
Jun 27, 2017 0.1157 0.1157 0.1060 0.1128 489,732 -0.00(-2.51%)
Jun 26, 2017 0.1150 0.1160 0.1020 0.1157 442,560 +0.00(+0.61%)
Jun 23, 2017 0.1115 0.1150 0.1100 0.1150 66,005 +0.00(+2.00%)
Jun 22, 2017 0.1101 0.1140 0.1101 0.1128 58,558 -0.00(-1.07%)
Jun 21, 2017 0.1140 0.1150 0.1110 0.1140 42,736 +0.00(+3.51%)
Jun 20, 2017 0.1169 0.1170 0.1100 0.1101 40,140 -0.01(-5.74%)
Jun 19, 2017 0.1150 0.1169 0.1050 0.1168 221,659 +0.01(+6.18%)
Jun 16, 2017 0.1089 0.1164 0.1050 0.1100 385,575 +0.01(+9.27%)
Jun 15, 2017 0.1025 0.1090 0.0982 0.1007 669,776 -0.00(-3.20%)
Jun 14, 2017 0.1040 0.1050 0.0990 0.1040 199,961 +0.00(+0.00%)
Jun 13, 2017 0.1172 0.1172 0.0910 0.1040 2,141,153 -0.01(-11.49%)
Jun 12, 2017 0.1172 0.1175 0.1050 0.1175 308,416 +0.00(+0.46%)
Jun 09, 2017 0.1145 0.1170 0.1120 0.1170 154,772 +0.00(+4.43%)
Jun 08, 2017 0.1160 0.1170 0.1120 0.1120 55,326 -0.01(-4.27%)
Jun 07, 2017 0.1160 0.1170 0.1150 0.1170 110,640 +0.00(+0.00%)
Jun 06, 2017 0.1199 0.1199 0.1110 0.1170 88,093 -0.00(-0.59%)
Jun 05, 2017 0.1195 0.1199 0.1157 0.1177 99,561 -0.00(-1.83%)
Jun 02, 2017 0.1139 0.1199 0.1100 0.1199 386,585 +0.00(+1.70%)
Jun 01, 2017 0.1179 0.1180 0.0995 0.1179 1,665,458 -0.00(-0.08%)
May 31, 2017 0.1200 0.1205 0.1100 0.1180 202,576 +0.00(+1.29%)
May 30, 2017 0.1070 0.1240 0.1011 0.1165 200,196 +0.01(+8.88%)
May 26, 2017 0.1070 0.1070 0.1001 0.1070 180,363 -0.01(-6.14%)
May 25, 2017 0.1200 0.1200 0.1065 0.1140 111,885 -0.01(-5.00%)
May 24, 2017 0.1024 0.1200 0.0999 0.1200 333,218 +0.02(+17.07%)
May 23, 2017 0.0900 0.1099 0.0900 0.1025 49,564 +0.00(+2.50%)
May 22, 2017 0.1080 0.1119 0.0950 0.1000 298,276 +0.00(+0.30%)
May 19, 2017 0.0860 0.1000 0.0860 0.0997 123,886 +0.01(+17.29%)
May 18, 2017 0.0976 0.0976 0.0850 0.0850 148,542 -0.01(-13.09%)
May 17, 2017 0.1000 0.1000 0.0900 0.0978 381,556 -0.00(-2.20%)
May 16, 2017 0.0998 0.1050 0.0900 0.1000 435,439 +0.00(+0.22%)
May 15, 2017 0.0979 0.1009 0.0876 0.0998 446,249 +0.00(+4.81%)
May 12, 2017 0.0920 0.1050 0.0920 0.0952 338,112 +0.00(+0.21%)
May 11, 2017 0.1008 0.1090 0.0900 0.0950 857,173 -0.00(-2.36%)
May 10, 2017 0.1065 0.1065 0.0962 0.0973 214,682 -0.01(-8.64%)
May 09, 2017 0.1055 0.1065 0.0959 0.1065 393,154 -0.00(-0.93%)
May 08, 2017 0.1020 0.1135 0.1020 0.1075 428,003 -0.00(-2.27%)
May 05, 2017 0.1050 0.1150 0.1050 0.1100 397,739 +0.00(+0.00%)
May 04, 2017 0.1050 0.1150 0.1050 0.1100 381,002 +0.01(+4.76%)
May 03, 2017 0.1050 0.1100 0.1050 0.1050 117,848 -0.01(-4.55%)
May 02, 2017 0.1134 0.1134 0.1050 0.1100 123,783 -0.00(-3.00%)
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.