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, 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%)
May 01, 2017 0.1150 0.1150 0.1050 0.1134 111,417 +0.00(+2.16%)
Apr 28, 2017 0.1080 0.1110 0.1000 0.1110 178,141 +0.00(+1.83%)
Apr 27, 2017 0.1077 0.1148 0.1057 0.1090 255,783 +0.00(+3.32%)
Apr 26, 2017 0.1149 0.1150 0.1055 0.1055 62,855 -0.01(-5.80%)
Apr 25, 2017 0.1060 0.1120 0.1020 0.1120 342,649 +0.01(+5.66%)
Apr 24, 2017 0.1270 0.1270 0.0920 0.1060 871,897 -0.01(-6.53%)
Apr 21, 2017 0.1330 0.1330 0.1082 0.1134 505,105 -0.02(-14.42%)
Apr 20, 2017 0.1195 0.1495 0.1195 0.1325 631,083 +0.00(+2.32%)
Apr 19, 2017 0.1300 0.1350 0.1250 0.1295 367,934 +0.01(+7.92%)
Apr 18, 2017 0.1272 0.1273 0.1200 0.1200 195,245 -0.01(-5.81%)
Apr 17, 2017 0.1290 0.1290 0.1205 0.1274 194,770 -0.00(-0.47%)
Apr 13, 2017 0.1100 0.1309 0.1100 0.1280 494,419 +0.02(+16.36%)
Apr 12, 2017 0.1010 0.1100 0.1006 0.1100 375,417 +0.01(+8.59%)
Apr 11, 2017 0.1018 0.1087 0.1008 0.1013 147,685 -0.00(-1.07%)
Apr 10, 2017 0.1075 0.1100 0.1024 0.1024 123,708 -0.01(-4.72%)
Apr 07, 2017 0.1100 0.1100 0.0920 0.1075 404,562 -0.00(-0.39%)
Apr 06, 2017 0.1050 0.1084 0.1030 0.1079 229,866 +0.01(+5.27%)
Apr 05, 2017 0.1027 0.1043 0.1010 0.1025 119,533 -0.00(-0.49%)
Apr 04, 2017 0.1021 0.1080 0.0960 0.1030 384,841 +0.00(+2.49%)
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.