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 (%)
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%)
Jul 01, 2014 0.4900 0.4900 0.4401 0.4500 51,788 -0.04(-8.16%)
Jun 30, 2014 0.4500 0.5000 0.4400 0.4900 118,362 +0.06(+13.95%)
Jun 27, 2014 0.4500 0.4500 0.4200 0.4300 40,441 -0.01(-2.27%)
Jun 26, 2014 0.3600 0.4400 0.3600 0.4400 62,318 +0.05(+12.82%)
Jun 25, 2014 0.3501 0.4000 0.3501 0.3900 109,537 +0.04(+11.43%)
Jun 24, 2014 0.4400 0.4400 0.3500 0.3500 122,139 -0.05(-12.50%)
Jun 23, 2014 0.4150 0.5000 0.4000 0.4000 170,954 -0.03(-6.98%)
Jun 20, 2014 0.4300 0.4400 0.4100 0.4300 77,865 +0.00(+0.00%)
Jun 19, 2014 0.4000 0.4900 0.4000 0.4300 123,000 +0.00(+0.00%)
Jun 18, 2014 0.4200 0.4500 0.3601 0.4300 97,315 -0.02(-4.44%)
Jun 17, 2014 0.4100 0.4500 0.4100 0.4500 26,419 +0.00(+0.00%)
Jun 16, 2014 0.4900 0.4900 0.4100 0.4500 73,491 -0.04(-9.09%)
Jun 13, 2014 0.4800 0.5000 0.4501 0.4950 48,559 +0.01(+2.06%)
Jun 12, 2014 0.4100 0.5500 0.4100 0.4850 239,122 +0.08(+21.25%)
Jun 11, 2014 0.3700 0.4000 0.3700 0.4000 130,999 +0.03(+9.29%)
Jun 10, 2014 0.3600 0.3900 0.3400 0.3660 120,778 +0.07(+22.00%)
Jun 06, 2014 0.2600 0.3100 0.2520 0.3000 19,916 +0.05(+20.97%)
Jun 05, 2014 0.3100 0.4200 0.2480 0.2480 21,900 -0.07(-22.50%)
Jun 04, 2014 0.3200 0.3200 0.2230 0.3200 9,615 +0.02(+6.67%)
Jun 03, 2014 0.2230 0.3100 0.2230 0.3000 47,697 +0.05(+20.00%)
Jun 02, 2014 0.2400 0.2500 0.1520 0.2500 51,023 +0.01(+2.04%)
May 30, 2014 0.2530 0.2850 0.2300 0.2450 164,234 -0.03(-9.26%)
May 29, 2014 0.3000 0.3000 0.2530 0.2700 47,113 -0.03(-10.00%)
May 28, 2014 0.2900 0.3200 0.2530 0.3000 90,623 -0.05(-14.29%)
May 27, 2014 0.3000 0.3500 0.2900 0.3500 38,185 +0.04(+12.90%)
May 23, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
May 22, 2014 0.3400 0.3400 0.3000 0.3000 8,091 -0.05(-14.29%)
May 21, 2014 0.3700 0.4000 0.3000 0.3500 25,128 +0.01(+2.94%)
May 20, 2014 0.2700 0.4200 0.2700 0.3400 36,098 -0.03(-8.11%)
May 19, 2014 0.3600 0.4200 0.3600 0.3700 19,571 -0.03(-7.50%)
May 16, 2014 0.4400 0.4400 0.3500 0.4000 17,303 +0.00(+0.00%)
May 15, 2014 0.4200 0.4400 0.3410 0.4000 37,301 -0.03(-6.98%)
May 14, 2014 0.4299 0.4300 0.3410 0.4300 12,629 +0.05(+13.16%)
May 13, 2014 0.2825 0.4300 0.2825 0.3800 12,853 -0.05(-11.63%)
May 12, 2014 0.3800 0.4300 0.3800 0.4300 39,925 +0.03(+7.50%)
May 09, 2014 0.3000 0.4000 0.3000 0.4000 10,719 +0.07(+20.85%)
May 08, 2014 0.3800 0.3800 0.3100 0.3310 5,090 -0.05(-12.89%)
May 07, 2014 0.4000 0.4000 0.3000 0.3800 18,135 -0.02(-5.00%)
May 06, 2014 0.4000 0.4300 0.4000 0.4000 18,697 +0.00(+0.00%)
May 05, 2014 0.2650 0.4200 0.2650 0.4000 56,871 -0.02(-4.76%)
May 02, 2014 0.2650 0.4200 0.2650 0.4200 68,051 +0.16(+64.71%)
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.