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 (%)
Apr 29, 2016 0.4100 0.4399 0.3800 0.4000 78,610 -0.03(-7.21%)
Apr 28, 2016 0.3900 0.4400 0.2705 0.4311 155,790 +0.04(+10.68%)
Apr 27, 2016 0.3750 0.4000 0.3512 0.3895 29,209 +0.04(+11.29%)
Apr 26, 2016 0.3800 0.3900 0.3100 0.3500 111,189 -0.03(-7.89%)
Apr 25, 2016 0.4130 0.4150 0.3800 0.3800 36,334 +0.00(+0.00%)
Apr 22, 2016 0.4100 0.4100 0.3605 0.3800 57,440 -0.02(-4.76%)
Apr 21, 2016 0.4059 0.4059 0.3601 0.3990 35,480 +0.01(+2.31%)
Apr 20, 2016 0.4095 0.4100 0.3600 0.3900 89,432 -0.01(-2.50%)
Apr 19, 2016 0.4200 0.4300 0.3801 0.4000 80,113 +0.00(+0.00%)
Apr 18, 2016 0.4700 0.5000 0.3901 0.4000 223,691 -0.06(-13.04%)
Apr 15, 2016 0.4250 0.4700 0.4200 0.4600 43,765 +0.04(+8.24%)
Apr 14, 2016 0.4250 0.5000 0.4250 0.4250 38,815 +0.00(+0.00%)
Apr 13, 2016 0.4700 0.4700 0.4200 0.4250 46,590 +0.00(+0.57%)
Apr 12, 2016 0.4450 0.5490 0.4226 0.4226 288,604 -0.02(-3.95%)
Apr 11, 2016 0.4200 0.4600 0.4100 0.4400 102,042 +0.02(+4.76%)
Apr 08, 2016 0.4200 0.4600 0.3800 0.4200 113,567 +0.03(+7.64%)
Apr 07, 2016 0.4149 0.4299 0.3900 0.3902 28,241 +0.00(+0.03%)
Apr 06, 2016 0.4400 0.4631 0.3800 0.3901 52,296 -0.05(-11.34%)
Apr 05, 2016 0.4549 0.4889 0.4400 0.4400 92,812 -0.03(-6.30%)
Apr 04, 2016 0.4859 0.4859 0.4500 0.4696 39,465 -0.00(-0.09%)
Apr 01, 2016 0.5100 0.5100 0.4500 0.4700 21,602 +0.02(+4.44%)
Mar 31, 2016 0.5000 0.5200 0.4200 0.4500 122,914 -0.02(-4.05%)
Mar 30, 2016 0.4100 0.4800 0.3900 0.4690 111,078 +0.07(+16.96%)
Mar 29, 2016 0.4099 0.4400 0.3200 0.4010 477,259 +0.01(+1.52%)
Mar 28, 2016 0.4000 0.4640 0.3850 0.3950 329,125 +0.01(+1.28%)
Mar 24, 2016 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Mar 23, 2016 0.3950 0.3950 0.3775 0.3850 154,268 -0.01(-1.28%)
Mar 22, 2016 0.3910 0.4200 0.3600 0.3900 117,309 -0.01(-2.21%)
Mar 21, 2016 0.4341 0.4341 0.3900 0.3988 64,883 -0.00(-0.70%)
Mar 18, 2016 0.4570 0.4570 0.4016 0.4016 41,363 +0.00(+0.02%)
Mar 17, 2016 0.4010 0.4200 0.3950 0.4015 121,259 -0.04(-8.75%)
Mar 16, 2016 0.4500 0.4500 0.3910 0.4400 199,015 -0.01(-2.22%)
Mar 15, 2016 0.4520 0.4650 0.4220 0.4500 61,788 -0.01(-2.17%)
Mar 14, 2016 0.4100 0.4645 0.4100 0.4600 62,081 -0.00(-1.05%)
Mar 11, 2016 0.4500 0.4649 0.4250 0.4649 53,500 +0.02(+4.47%)
Mar 10, 2016 0.4600 0.4700 0.4401 0.4450 45,355 -0.02(-5.32%)
Mar 09, 2016 0.4500 0.4700 0.4401 0.4700 31,371 +0.03(+6.79%)
Mar 08, 2016 0.4950 0.5000 0.4300 0.4401 62,834 -0.05(-11.09%)
Mar 07, 2016 0.4710 0.4999 0.4700 0.4950 13,124 -0.02(-2.94%)
Mar 04, 2016 0.5000 0.5200 0.4700 0.5100 77,438 +0.02(+3.03%)
Mar 03, 2016 0.5100 0.5499 0.4600 0.4950 75,327 -0.02(-2.94%)
Mar 02, 2016 0.5301 0.5350 0.5000 0.5100 35,355 -0.04(-7.27%)
Mar 01, 2016 0.6300 0.6300 0.5300 0.5500 51,285 -0.08(-12.70%)
Feb 29, 2016 0.5700 0.6400 0.5700 0.6300 161,460 +0.06(+9.57%)
Feb 26, 2016 0.4800 0.5750 0.4660 0.5750 112,429 +0.05(+9.52%)
Feb 25, 2016 0.4800 0.5600 0.4650 0.5250 184,202 +0.01(+0.96%)
Feb 24, 2016 0.4700 0.5600 0.4650 0.5200 211,407 -0.02(-3.69%)
Feb 23, 2016 0.4700 0.5499 0.4510 0.5399 132,395 +0.07(+14.51%)
Feb 22, 2016 0.4525 0.5200 0.4350 0.4715 209,434 +0.02(+4.78%)
Feb 19, 2016 0.3899 0.5690 0.3800 0.4500 279,127 +0.08(+21.62%)
Feb 18, 2016 0.3700 0.3900 0.3700 0.3700 140,337 -0.02(-4.42%)
Feb 17, 2016 0.3300 0.3900 0.3300 0.3871 82,092 +0.04(+10.60%)
Feb 16, 2016 0.4200 0.4200 0.2800 0.3500 371,045 -0.07(-16.67%)
Feb 12, 2016 0.4200 0.4200 0.4200 0 -0.05(-11.58%)
Feb 11, 2016 0.5700 0.5700 0.4130 0.4750 159,075 -0.09(-16.67%)
Feb 10, 2016 0.5300 0.5700 0.5110 0.5700 63,057 +0.00(+0.00%)
Feb 09, 2016 0.6100 0.6155 0.5301 0.5700 76,212 -0.05(-7.32%)
Feb 08, 2016 0.6200 0.6400 0.6000 0.6150 55,564 -0.01(-0.97%)
Feb 05, 2016 0.6210 0.6500 0.6200 0.6210 52,020 -0.00(-0.64%)
Feb 04, 2016 0.6789 0.6789 0.6240 0.6250 14,540 -0.03(-5.29%)
Feb 03, 2016 0.6100 0.6700 0.6000 0.6599 41,361 +0.03(+4.91%)
Feb 02, 2016 0.6350 0.6500 0.5400 0.6290 143,941 +0.01(+1.45%)
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.