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 30, 2014 0.1150 0.1160 0.0940 0.1000 88,364 -0.01(-13.04%)
Sep 29, 2014 0.1000 0.1199 0.0901 0.1150 345,513 +0.02(+21.18%)
Sep 26, 2014 0.0761 0.1000 0.0761 0.0949 159,533 +0.01(+18.62%)
Sep 25, 2014 0.0900 0.0900 0.0800 0.0800 97,576 +0.00(+0.00%)
Sep 24, 2014 0.0800 0.0900 0.0800 0.0800 58,239 -0.00(-2.44%)
Sep 23, 2014 0.1000 0.1000 0.0820 0.0820 71,383 -0.01(-8.89%)
Sep 22, 2014 0.0820 0.0900 0.0820 0.0900 186,821 -0.01(-5.26%)
Sep 19, 2014 0.1000 0.1100 0.0950 0.0950 218,351 -0.00(-4.14%)
Sep 18, 2014 0.0991 0.1150 0.0991 0.0991 245,614 -0.01(-9.83%)
Sep 17, 2014 0.0900 0.1200 0.0900 0.1099 234,818 +0.02(+22.11%)
Sep 16, 2014 0.1000 0.1000 0.0806 0.0900 317,628 -0.01(-9.00%)
Sep 15, 2014 0.1210 0.1210 0.0900 0.0989 341,033 -0.02(-18.26%)
Sep 12, 2014 0.1300 0.1399 0.1051 0.1210 93,172 +0.02(+15.24%)
Sep 11, 2014 0.1150 0.1300 0.1000 0.1050 382,352 -0.01(-8.70%)
Sep 10, 2014 0.1399 0.1399 0.1150 0.1150 253,984 -0.02(-17.80%)
Sep 09, 2014 0.1203 0.1450 0.1203 0.1399 124,088 -0.01(-3.52%)
Sep 08, 2014 0.1500 0.1540 0.1450 0.1450 46,130 -0.01(-3.33%)
Sep 05, 2014 0.1451 0.1539 0.1451 0.1500 59,937 +0.00(+3.38%)
Sep 04, 2014 0.1500 0.1600 0.1451 0.1451 80,829 -0.00(-3.27%)
Sep 03, 2014 0.1600 0.1700 0.1600 0.1500 55,442 -0.01(-6.25%)
Sep 02, 2014 0.1650 0.1720 0.1401 0.1600 108,903 -0.01(-6.98%)
Aug 29, 2014 0.1720 0.1720 0.1720 0 +0.04(+32.31%)
Aug 28, 2014 0.1510 0.1550 0.1002 0.1300 1,113,590 -0.04(-21.21%)
Aug 27, 2014 0.1799 0.1799 0.1600 0.1650 220,678 -0.01(-8.28%)
Aug 26, 2014 0.1800 0.1850 0.1711 0.1799 98,667 -0.00(-0.06%)
Aug 25, 2014 0.1800 0.1900 0.1800 0.1800 166,202 +0.00(+0.00%)
Aug 22, 2014 0.1810 0.1860 0.1800 0.1800 45,566 -0.00(-0.55%)
Aug 21, 2014 0.1856 0.1856 0.1800 0.1810 240,166 -0.01(-7.18%)
Aug 20, 2014 0.2101 0.2200 0.1801 0.1950 146,550 -0.02(-9.30%)
Aug 19, 2014 0.2200 0.2200 0.2011 0.2150 59,077 +0.01(+6.97%)
Aug 18, 2014 0.2350 0.2350 0.2000 0.2010 45,058 +0.00(+1.01%)
Aug 15, 2014 0.1960 0.1990 0.1900 0.1990 108,871 +0.00(+1.53%)
Aug 14, 2014 0.1960 0.2000 0.1861 0.1960 143,697 +0.00(+0.00%)
Aug 13, 2014 0.2031 0.2032 0.2031 0.1960 240,410 -0.04(-16.60%)
Aug 12, 2014 0.2400 0.2499 0.2173 0.2350 72,900 -0.01(-2.08%)
Aug 11, 2014 0.2400 0.2499 0.2201 0.2400 96,842 +0.01(+4.30%)
Aug 08, 2014 0.2000 0.3290 0.1995 0.2301 119,733 +0.04(+22.72%)
Aug 07, 2014 0.2475 0.2599 0.1861 0.1875 225,387 -0.06(-24.97%)
Aug 06, 2014 0.2000 0.2600 0.2000 0.2499 151,776 +0.05(+24.95%)
Aug 05, 2014 0.1800 0.2300 0.1800 0.2000 113,750 +0.02(+11.11%)
Aug 04, 2014 0.1890 0.1890 0.1711 0.1800 88,437 +0.00(+0.00%)
Aug 01, 2014 0.2090 0.2090 0.1700 0.1800 216,812 -0.03(-14.29%)
Jul 31, 2014 0.2500 0.2550 0.1440 0.2100 443,211 -0.05(-19.23%)
Jul 30, 2014 0.2610 0.2790 0.2500 0.2600 151,062 -0.01(-3.70%)
Jul 29, 2014 0.3100 0.3100 0.2550 0.2700 361,600 -0.01(-3.57%)
Jul 28, 2014 0.3101 0.3250 0.2800 0.2800 167,767 -0.04(-12.50%)
Jul 25, 2014 0.3200 0.3390 0.3100 0.3200 139,658 -0.01(-2.14%)
Jul 24, 2014 0.3440 0.3440 0.3020 0.3270 393,514 -0.01(-3.82%)
Jul 23, 2014 0.3899 0.3899 0.3220 0.3400 190,935 -0.05(-12.82%)
Jul 22, 2014 0.4100 0.4100 0.3900 0.3900 84,067 -0.02(-4.88%)
Jul 21, 2014 0.4200 0.4400 0.3810 0.4100 342,225 -0.02(-4.65%)
Jul 18, 2014 0.4400 0.4590 0.4000 0.4300 170,644 -0.02(-4.44%)
Jul 17, 2014 0.4200 0.5100 0.4200 0.4500 329,494 +0.05(+12.50%)
Jul 16, 2014 0.3750 0.4000 0.3750 0.4000 33,384 +0.03(+8.11%)
Jul 15, 2014 0.3900 0.4000 0.3651 0.3700 16,993 -0.01(-2.63%)
Jul 14, 2014 0.4200 0.4200 0.3600 0.3800 117,870 -0.03(-7.32%)
Jul 11, 2014 0.4200 0.4200 0.3700 0.4100 30,614 -0.01(-2.38%)
Jul 10, 2014 0.4000 0.4200 0.3600 0.4200 66,758 +0.02(+5.00%)
Jul 09, 2014 0.4200 0.4200 0.3700 0.4000 58,969 +0.03(+8.11%)
Jul 08, 2014 0.4000 0.4150 0.3700 0.3700 150,458 -0.03(-7.50%)
Jul 07, 2014 0.4670 0.4750 0.4000 0.4000 188,876 -0.05(-11.11%)
Jul 03, 2014 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Jul 02, 2014 0.4900 0.4900 0.4000 0.4200 86,374 -0.03(-6.67%)
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.