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 (%)
Feb 28, 2017 0.1200 0.1350 0.0952 0.1100 947,723 -0.01(-5.98%)
Feb 27, 2017 0.1320 0.1370 0.0950 0.1170 2,229,572 -0.01(-9.97%)
Feb 24, 2017 0.1420 0.1420 0.1250 0.1300 586,405 -0.01(-9.76%)
Feb 23, 2017 0.1400 0.1440 0.1359 0.1440 358,212 +0.01(+6.67%)
Feb 22, 2017 0.1490 0.1490 0.1300 0.1350 356,727 -0.01(-5.79%)
Feb 21, 2017 0.1410 0.1433 0.1400 0.1433 673,743 +0.00(+2.36%)
Feb 17, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 16, 2017 0.1450 0.1450 0.1387 0.1400 256,228 -0.00(-3.43%)
Feb 15, 2017 0.1500 0.1500 0.1400 0.1450 455,019 -0.00(-0.02%)
Feb 14, 2017 0.1475 0.1500 0.1421 0.1450 280,659 -0.01(-3.33%)
Feb 13, 2017 0.1550 0.1550 0.1500 0.1500 449,733 -0.00(-1.96%)
Feb 10, 2017 0.1550 0.1570 0.1500 0.1530 1,012,353 -0.00(-1.92%)
Feb 09, 2017 0.1530 0.1565 0.1530 0.1560 832,176 +0.00(+1.96%)
Feb 08, 2017 0.1560 0.1560 0.1510 0.1530 99,702 -0.00(-1.29%)
Feb 07, 2017 0.1556 0.1600 0.1500 0.1550 376,082 -0.01(-6.06%)
Feb 06, 2017 0.1659 0.1699 0.1531 0.1650 495,814 -0.00(-0.60%)
Feb 03, 2017 0.1749 0.1795 0.1520 0.1660 459,229 +0.00(+0.61%)
Feb 02, 2017 0.1590 0.1650 0.1510 0.1650 465,301 +0.01(+4.27%)
Feb 01, 2017 0.1589 0.1590 0.1512 0.1582 179,366 +0.00(+2.09%)
Jan 31, 2017 0.1600 0.1600 0.1500 0.1550 468,980 -0.00(-0.64%)
Jan 30, 2017 0.1600 0.1600 0.1550 0.1560 1,064,583 -0.00(-1.89%)
Jan 27, 2017 0.1605 0.1640 0.1560 0.1590 424,180 -0.00(-0.63%)
Jan 26, 2017 0.1650 0.1650 0.1550 0.1600 327,016 -0.01(-4.93%)
Jan 25, 2017 0.1615 0.1700 0.1570 0.1683 402,360 +0.01(+6.52%)
Jan 24, 2017 0.1570 0.1650 0.1570 0.1580 277,454 +0.00(+0.00%)
Jan 23, 2017 0.1800 0.1800 0.1537 0.1580 858,949 -0.01(-5.95%)
Jan 20, 2017 0.1740 0.1740 0.1649 0.1680 383,139 -0.00(-2.89%)
Jan 19, 2017 0.1711 0.1820 0.1710 0.1730 378,961 +0.00(+0.87%)
Jan 18, 2017 0.1840 0.1900 0.1715 0.1715 902,218 -0.01(-7.30%)
Jan 17, 2017 0.1810 0.1900 0.1675 0.1850 269,666 +0.01(+2.78%)
Jan 13, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 12, 2017 0.1800 0.1850 0.1650 0.1800 519,467 +0.00(+2.56%)
Jan 11, 2017 0.1800 0.1820 0.1655 0.1755 200,629 -0.00(-2.50%)
Jan 10, 2017 0.1850 0.1990 0.1701 0.1800 516,398 -0.01(-2.70%)
Jan 09, 2017 0.1700 0.1999 0.1695 0.1850 774,487 +0.02(+9.11%)
Jan 06, 2017 0.1459 0.1750 0.1390 0.1696 549,532 +0.03(+18.98%)
Jan 05, 2017 0.1450 0.1459 0.1361 0.1425 143,480 -0.00(-0.35%)
Jan 04, 2017 0.1625 0.1650 0.1270 0.1430 968,145 -0.02(-12.67%)
Jan 03, 2017 0.1800 0.1800 0.1625 0.1638 254,042 -0.02(-8.77%)
Dec 30, 2016 0.1795 0.1795 0.1795 0 +0.01(+4.97%)
Dec 29, 2016 0.1625 0.1800 0.1620 0.1710 253,332 +0.01(+3.64%)
Dec 28, 2016 0.1750 0.1750 0.1600 0.1650 180,648 -0.01(-4.35%)
Dec 27, 2016 0.1799 0.1799 0.1699 0.1725 197,753 -0.00(-1.43%)
Dec 23, 2016 0.1750 0.1750 0.1750 0 -0.01(-3.05%)
Dec 22, 2016 0.1798 0.1810 0.1701 0.1805 114,742 +0.01(+3.20%)
Dec 21, 2016 0.1800 0.1810 0.1700 0.1749 560,491 -0.01(-2.83%)
Dec 20, 2016 0.1850 0.1850 0.1720 0.1800 259,595 +0.00(+0.00%)
Dec 19, 2016 0.1800 0.1875 0.1701 0.1800 180,593 +0.01(+2.87%)
Dec 16, 2016 0.1800 0.1850 0.1730 0.1750 245,650 -0.01(-2.79%)
Dec 15, 2016 0.1827 0.1920 0.1800 0.1800 374,988 -0.00(-2.17%)
Dec 14, 2016 0.2000 0.2000 0.1840 0.1840 70,637 -0.02(-8.00%)
Dec 13, 2016 0.2099 0.2099 0.1901 0.2000 402,629 -0.01(-3.85%)
Dec 12, 2016 0.1800 0.2195 0.1741 0.2080 889,479 +0.03(+19.88%)
Dec 09, 2016 0.1700 0.1849 0.1675 0.1735 418,261 -0.01(-6.22%)
Dec 08, 2016 0.1725 0.1850 0.1695 0.1850 424,818 +0.01(+7.31%)
Dec 07, 2016 0.1925 0.1930 0.1700 0.1724 1,086,107 -0.02(-10.21%)
Dec 06, 2016 0.1940 0.1940 0.1800 0.1920 324,063 +0.00(+2.11%)
Dec 05, 2016 0.1895 0.2000 0.1850 0.1880 430,329 +0.00(+1.64%)
Dec 02, 2016 0.1950 0.1980 0.1800 0.1850 440,599 -0.01(-2.63%)
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.