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 (%)
Mar 29, 2018 0.1039 0.1039 0.1039 0 +0.00(+3.90%)
Mar 28, 2018 0.1002 0.1074 0.0990 0.1000 56,584 -0.01(-6.98%)
Mar 27, 2018 0.0990 0.1080 0.0990 0.1075 75,201 +0.00(+3.61%)
Mar 26, 2018 0.1075 0.1075 0.0990 0.1037 66,505 -0.00(-1.33%)
Mar 23, 2018 0.1032 0.1065 0.1000 0.1051 45,968 +0.00(+1.45%)
Mar 22, 2018 0.0991 0.1078 0.0991 0.1037 68,036 -0.00(-3.94%)
Mar 21, 2018 0.1020 0.1079 0.1000 0.1079 201,392 +0.00(+3.35%)
Mar 20, 2018 0.1020 0.1050 0.1020 0.1044 25,600 -0.00(-1.51%)
Mar 19, 2018 0.1100 0.1100 0.0990 0.1060 162,451 -0.00(-3.64%)
Mar 16, 2018 0.1043 0.1190 0.1000 0.1100 391,837 +0.01(+6.38%)
Mar 15, 2018 0.1080 0.1150 0.1030 0.1034 295,938 -0.01(-10.40%)
Mar 14, 2018 0.1170 0.1170 0.1067 0.1154 62,562 -0.00(-2.20%)
Mar 13, 2018 0.1110 0.1180 0.1100 0.1180 43,743 +0.01(+6.31%)
Mar 12, 2018 0.1195 0.1198 0.1110 0.1110 66,651 -0.01(-5.13%)
Mar 09, 2018 0.1200 0.1230 0.1084 0.1170 138,095 -0.00(-2.50%)
Mar 08, 2018 0.1171 0.1200 0.1083 0.1200 238,146 +0.00(+0.93%)
Mar 07, 2018 0.1100 0.1190 0.1050 0.1189 303,164 +0.01(+12.06%)
Mar 06, 2018 0.1062 0.1160 0.1061 0.1061 202,369 -0.01(-10.08%)
Mar 05, 2018 0.1101 0.1180 0.1051 0.1180 308,195 +0.00(+0.43%)
Mar 02, 2018 0.1110 0.1180 0.1110 0.1175 83,094 -0.00(-0.09%)
Mar 01, 2018 0.1169 0.1195 0.1101 0.1176 140,466 +0.00(+3.89%)
Feb 28, 2018 0.1229 0.1229 0.1132 0.1132 156,670 -0.00(-3.46%)
Feb 27, 2018 0.1250 0.1250 0.1153 0.1173 112,722 -0.01(-5.05%)
Feb 26, 2018 0.1248 0.1250 0.1154 0.1235 112,778 -0.00(-1.04%)
Feb 23, 2018 0.1199 0.1248 0.1151 0.1248 58,850 +0.00(+4.17%)
Feb 22, 2018 0.1200 0.1249 0.1150 0.1198 45,625 -0.00(-0.17%)
Feb 21, 2018 0.1180 0.1250 0.1180 0.1200 248,370 +0.00(+0.42%)
Feb 20, 2018 0.1290 0.1290 0.1150 0.1195 75,802 -0.00(-2.85%)
Feb 16, 2018 0.1230 0.1230 0.1230 0 +0.01(+8.01%)
Feb 15, 2018 0.1131 0.1210 0.1104 0.1139 125,482 -0.00(-0.97%)
Feb 14, 2018 0.1170 0.1210 0.1131 0.1150 33,388 -0.00(-1.75%)
Feb 13, 2018 0.1220 0.1220 0.1171 0.1171 27,500 +0.00(+0.86%)
Feb 12, 2018 0.1200 0.1220 0.1110 0.1161 150,826 -0.00(-1.65%)
Feb 09, 2018 0.1150 0.1180 0.1150 0.1180 29,364 +0.00(+2.61%)
Feb 08, 2018 0.1250 0.1250 0.1090 0.1150 57,998 -0.00(-1.37%)
Feb 07, 2018 0.1139 0.1300 0.1100 0.1166 427,657 +0.00(+3.19%)
Feb 06, 2018 0.1126 0.1190 0.1001 0.1130 518,458 -0.00(-2.59%)
Feb 05, 2018 0.1180 0.1180 0.1153 0.1160 68,129 +0.00(+3.02%)
Feb 02, 2018 0.1140 0.1200 0.1126 0.1126 99,387 -0.01(-6.17%)
Feb 01, 2018 0.1200 0.1210 0.1129 0.1200 35,344 +0.00(+0.00%)
Jan 31, 2018 0.1200 0.1200 0.1163 0.1200 22,288 +0.01(+6.48%)
Jan 30, 2018 0.1200 0.1200 0.1126 0.1127 172,965 -0.01(-6.15%)
Jan 29, 2018 0.1162 0.1210 0.1125 0.1201 456,777 +0.01(+6.75%)
Jan 26, 2018 0.1300 0.1300 0.1125 0.1125 197,804 -0.01(-7.02%)
Jan 25, 2018 0.1200 0.1210 0.1180 0.1210 90,089 +0.00(+0.83%)
Jan 24, 2018 0.1130 0.1220 0.1130 0.1200 34,565 +0.00(+4.35%)
Jan 23, 2018 0.1199 0.1220 0.1130 0.1150 126,176 -0.00(-4.09%)
Jan 22, 2018 0.1145 0.1199 0.1121 0.1199 115,008 +0.01(+5.18%)
Jan 19, 2018 0.1168 0.1200 0.1140 0.1140 45,539 -0.00(-1.51%)
Jan 18, 2018 0.1175 0.1175 0.1140 0.1158 37,804 -0.00(-1.28%)
Jan 17, 2018 0.1140 0.1200 0.1140 0.1172 97,525 -0.00(-1.88%)
Jan 16, 2018 0.1140 0.1195 0.1140 0.1195 163,347 +0.00(+1.92%)
Jan 12, 2018 0.1172 0.1172 0.1172 0 +0.00(+0.00%)
Jan 11, 2018 0.1190 0.1220 0.1150 0.1172 102,165 +0.00(+1.03%)
Jan 10, 2018 0.1120 0.1200 0.1120 0.1161 268,112 +0.00(+3.62%)
Jan 09, 2018 0.1180 0.1190 0.1110 0.1120 208,906 -0.01(-5.08%)
Jan 08, 2018 0.1140 0.1190 0.1130 0.1180 182,737 +0.00(+4.42%)
Jan 05, 2018 0.1150 0.1150 0.1130 0.1130 40,695 -0.00(-1.74%)
Jan 04, 2018 0.1155 0.1200 0.1110 0.1150 162,777 +0.00(+1.23%)
Jan 03, 2018 0.1101 0.1160 0.1101 0.1136 8,876 +0.00(+2.34%)
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.