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 (%)
Dec 31, 2015 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Dec 30, 2015 0.6800 0.7100 0.6400 0.6700 26,539 +0.00(+0.00%)
Dec 29, 2015 0.6600 0.6800 0.6400 0.6700 63,891 +0.01(+1.52%)
Dec 28, 2015 0.6900 0.6900 0.6600 0.6600 102,439 -0.04(-5.71%)
Dec 24, 2015 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Dec 23, 2015 0.6600 0.7150 0.6600 0.6900 54,235 -0.03(-3.50%)
Dec 22, 2015 0.7250 0.7400 0.7100 0.7150 23,446 +0.01(+0.70%)
Dec 21, 2015 0.6960 0.7499 0.6960 0.7100 69,344 -0.04(-5.33%)
Dec 18, 2015 0.6900 0.7500 0.6900 0.7500 26,447 +0.02(+2.74%)
Dec 17, 2015 0.7400 0.7400 0.6925 0.7300 33,942 +0.00(+0.00%)
Dec 16, 2015 0.7110 0.7359 0.7001 0.7300 24,944 +0.01(+0.69%)
Dec 15, 2015 0.7290 0.7335 0.6901 0.7250 82,194 +0.01(+0.71%)
Dec 14, 2015 0.7400 0.7400 0.6700 0.7199 51,936 -0.02(-2.58%)
Dec 11, 2015 0.7300 0.7500 0.7211 0.7390 54,266 +0.02(+2.50%)
Dec 10, 2015 0.7000 0.7400 0.6710 0.7210 304,027 +0.02(+3.00%)
Dec 09, 2015 0.7300 0.7300 0.7000 0.7000 17,667 -0.02(-2.64%)
Dec 08, 2015 0.7100 0.7346 0.6800 0.7190 127,200 +0.02(+2.70%)
Dec 07, 2015 0.6411 0.7650 0.6411 0.7001 25,833 +0.04(+6.24%)
Dec 04, 2015 0.6410 0.6600 0.6410 0.6590 195,305 +0.02(+2.97%)
Dec 03, 2015 0.6710 0.6800 0.6310 0.6400 109,310 -0.04(-5.88%)
Dec 02, 2015 0.7600 0.7600 0.6200 0.6800 476,060 -0.09(-11.69%)
Dec 01, 2015 0.9000 0.9000 0.7300 0.7700 171,994 -0.12(-13.48%)
Nov 30, 2015 0.8500 0.9000 0.8500 0.8900 104,375 +0.04(+4.71%)
Nov 27, 2015 0.8200 0.8500 0.8050 0.8500 43,865 +0.03(+3.66%)
Nov 25, 2015 0.8200 0.8200 0.8200 0 +0.02(+2.51%)
Nov 24, 2015 0.7900 0.8000 0.7700 0.7999 36,152 +0.02(+2.55%)
Nov 23, 2015 0.7800 33,560 +0.01(+1.30%)
Nov 20, 2015 0.7500 0.7900 0.7500 0.7700 24,925 +0.02(+2.67%)
Nov 19, 2015 0.7300 0.7900 0.7112 0.7500 100,249 +0.04(+4.90%)
Nov 18, 2015 0.7247 0.7500 0.7150 0.7150 38,411 -0.01(-1.24%)
Nov 17, 2015 0.7098 0.7688 0.6800 0.7240 52,987 +0.01(+1.99%)
Nov 16, 2015 0.7500 0.7590 0.6600 0.7099 59,140 -0.04(-4.84%)
Nov 13, 2015 0.7111 0.7600 0.7000 0.7460 63,749 +0.00(+0.28%)
Nov 12, 2015 0.7512 0.7700 0.7250 0.7439 23,848 -0.05(-5.84%)
Nov 11, 2015 0.8200 0.8350 0.6800 0.7900 118,409 -0.04(-5.39%)
Nov 10, 2015 0.8300 0.8350 0.8150 0.8350 64,001 +0.02(+2.45%)
Nov 09, 2015 0.8350 0.8350 0.8100 0.8150 51,587 -0.01(-0.61%)
Nov 06, 2015 0.7400 0.8450 0.7400 0.8200 161,175 +0.06(+7.89%)
Nov 05, 2015 0.7500 0.7850 0.7295 0.7600 72,579 +0.02(+2.70%)
Nov 04, 2015 0.7800 0.7950 0.7400 0.7400 87,058 -0.03(-3.27%)
Nov 03, 2015 0.7750 0.7900 0.7600 0.7650 141,869 -0.02(-1.92%)
Nov 02, 2015 0.7650 0.7850 0.7201 0.7800 116,615 +0.04(+5.41%)
Oct 30, 2015 0.6841 0.7750 0.6700 0.7400 250,558 +0.06(+8.17%)
Oct 29, 2015 0.6499 0.6950 0.6300 0.6841 123,198 +0.05(+8.59%)
Oct 28, 2015 0.6490 0.6490 0.6000 0.6300 132,751 -0.03(-4.55%)
Oct 27, 2015 0.6810 0.6810 0.6310 0.6600 80,416 -0.02(-3.30%)
Oct 26, 2015 0.7000 0.7000 0.6600 0.6825 37,019 -0.02(-2.49%)
Oct 23, 2015 0.6700 0.6999 0.6400 0.6999 40,837 +0.03(+4.46%)
Oct 22, 2015 0.6860 0.6860 0.6600 0.6700 89,147 -0.02(-2.90%)
Oct 21, 2015 0.7000 0.7250 0.6495 0.6900 100,619 -0.01(-1.71%)
Oct 20, 2015 0.7570 0.7690 0.6600 0.7020 146,150 -0.07(-8.83%)
Oct 19, 2015 0.6830 0.7700 0.6343 0.7700 142,588 +0.09(+12.74%)
Oct 16, 2015 0.6600 0.6830 0.6120 0.6830 99,726 +0.00(+0.44%)
Oct 15, 2015 0.7240 0.7690 0.5590 0.6800 678,342 -0.09(-11.69%)
Oct 14, 2015 0.8900 0.9000 0.7500 0.7700 315,548 -0.12(-13.97%)
Oct 13, 2015 0.9500 0.9964 0.8551 0.8950 260,387 -0.07(-6.96%)
Oct 12, 2015 0.8798 1.030 0.8725 0.9620 606,615 +0.09(+10.26%)
Oct 09, 2015 0.8750 0.8750 0.8275 0.8725 177,492 +0.03(+3.25%)
Oct 08, 2015 0.8077 0.8650 0.8006 0.8450 169,073 +0.04(+4.82%)
Oct 07, 2015 0.8470 0.8470 0.8000 0.8062 136,079 -0.03(-4.03%)
Oct 06, 2015 0.8105 0.8480 0.8020 0.8400 138,140 +0.02(+2.75%)
Oct 05, 2015 0.8400 0.8800 0.7700 0.8175 246,240 -0.06(-7.10%)
Oct 02, 2015 0.7250 0.8900 0.7250 0.8800 405,984 +0.15(+19.73%)
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.