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 (%)
Sep 29, 2017 0.0900 0.0900 0.0805 0.0875 454,854 -0.01(-7.89%)
Sep 28, 2017 0.0893 0.0950 0.0893 0.0950 114,933 +0.00(+0.00%)
Sep 27, 2017 0.0900 0.0950 0.0880 0.0950 115,036 +0.00(+0.00%)
Sep 26, 2017 0.0887 0.0950 0.0886 0.0950 81,115 +0.01(+6.74%)
Sep 25, 2017 0.0920 0.0970 0.0885 0.0890 285,050 -0.00(-2.73%)
Sep 22, 2017 0.0970 0.0970 0.0900 0.0915 170,087 -0.01(-5.67%)
Sep 21, 2017 0.0902 0.0979 0.0902 0.0970 100,472 +0.00(+3.08%)
Sep 20, 2017 0.0935 0.0979 0.0903 0.0941 18,200 -0.00(-0.31%)
Sep 19, 2017 0.0965 0.0990 0.0935 0.0944 63,668 +0.00(+0.84%)
Sep 18, 2017 0.0950 0.0990 0.0935 0.0936 47,376 -0.00(-3.51%)
Sep 15, 2017 0.0950 0.0990 0.0935 0.0970 35,510 +0.00(+0.00%)
Sep 14, 2017 0.1000 0.1000 0.0926 0.0970 63,203 -0.00(-2.02%)
Sep 13, 2017 0.0945 0.1000 0.0925 0.0990 191,308 +0.00(+4.76%)
Sep 12, 2017 0.0971 0.0999 0.0899 0.0945 200,651 -0.00(-4.93%)
Sep 11, 2017 0.0970 0.1000 0.0950 0.0994 210,054 +0.01(+7.69%)
Sep 08, 2017 0.0850 0.0923 0.0810 0.0923 1,067,054 +0.01(+8.59%)
Sep 07, 2017 0.0900 0.0938 0.0850 0.0850 287,995 -0.01(-7.81%)
Sep 06, 2017 0.0951 0.0999 0.0860 0.0922 532,933 -0.01(-5.44%)
Sep 05, 2017 0.0978 0.1001 0.0900 0.0975 163,776 -0.00(-1.61%)
Sep 01, 2017 0.0965 0.1031 0.0955 0.0991 87,545 -0.00(-0.90%)
Aug 31, 2017 0.0970 0.1030 0.0960 0.1000 132,339 -0.00(-4.76%)
Aug 30, 2017 0.0975 0.1050 0.0860 0.1050 572,646 +0.01(+7.75%)
Aug 29, 2017 0.0950 0.0998 0.0950 0.0974 75,424 +0.00(+2.58%)
Aug 28, 2017 0.0999 0.0999 0.0950 0.0950 38,583 -0.00(-4.90%)
Aug 25, 2017 0.0900 0.0999 0.0895 0.0999 460,284 +0.01(+11.00%)
Aug 24, 2017 0.0820 0.0989 0.0820 0.0900 605,926 -0.01(-6.74%)
Aug 23, 2017 0.1005 0.1010 0.0922 0.0965 328,056 +0.00(+1.15%)
Aug 22, 2017 0.1022 0.1041 0.0922 0.0954 476,341 +0.00(+1.49%)
Aug 21, 2017 0.0925 0.1018 0.0900 0.0940 1,143,283 -0.01(-6.00%)
Aug 18, 2017 0.1059 0.1059 0.0975 0.1000 121,992 -0.00(-2.82%)
Aug 17, 2017 0.1000 0.1059 0.1000 0.1029 622,001 -0.00(-2.83%)
Aug 16, 2017 0.1072 0.1089 0.0998 0.1059 109,463 +0.01(+6.11%)
Aug 15, 2017 0.1048 0.1048 0.0998 0.0998 32,900 -0.00(-0.20%)
Aug 14, 2017 0.0999 0.1099 0.0999 0.1000 660,365 +0.00(+0.10%)
Aug 11, 2017 0.0999 0.0999 0.0940 0.0999 91,046 -0.00(-0.10%)
Aug 10, 2017 0.1000 0.1000 0.0975 0.1000 246,654 +0.00(+0.50%)
Aug 09, 2017 0.1000 0.1020 0.0990 0.0995 133,074 -0.01(-8.63%)
Aug 08, 2017 0.1015 0.1089 0.0980 0.1089 120,582 +0.01(+5.73%)
Aug 07, 2017 0.1041 0.1041 0.1000 0.1030 181,239 -0.00(-1.06%)
Aug 04, 2017 0.1100 0.1100 0.1041 0.1041 288,535 -0.00(-4.50%)
Aug 03, 2017 0.1040 0.1100 0.1040 0.1090 144,191 +0.00(+0.00%)
Aug 02, 2017 0.1060 0.1100 0.1040 0.1090 348,163 -0.00(-1.80%)
Aug 01, 2017 0.1170 0.1170 0.1060 0.1110 207,975 +0.00(+0.91%)
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%)
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.