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 (%)
Oct 31, 2018 0.1050 0.1485 0.1050 0.1398 618,291 -0.01(-6.80%)
Oct 30, 2018 0.1849 0.1898 0.1203 0.1500 735,002 -0.04(-19.70%)
Oct 29, 2018 0.1999 0.1999 0.1810 0.1868 499,746 -0.01(-6.55%)
Oct 26, 2018 0.2240 0.2240 0.1700 0.1999 1,010,600 -0.02(-9.55%)
Oct 25, 2018 0.2010 0.2500 0.2010 0.2210 1,040,922 +0.02(+10.50%)
Oct 24, 2018 0.2150 0.2250 0.1900 0.2000 329,711 +0.01(+5.26%)
Oct 23, 2018 0.2526 0.2526 0.1820 0.1900 2,101,366 -0.08(-29.60%)
Oct 22, 2018 0.2599 0.2900 0.2400 0.2699 3,640,594 +0.05(+21.30%)
Oct 19, 2018 0.1550 0.2250 0.1550 0.2225 3,036,600 +0.07(+43.55%)
Oct 18, 2018 0.1300 0.1600 0.1250 0.1550 1,182,387 +0.02(+19.23%)
Oct 17, 2018 0.1200 0.1300 0.1200 0.1300 1,015,302 +0.01(+8.33%)
Oct 16, 2018 0.1220 0.1220 0.1100 0.1200 32,898 +0.01(+9.09%)
Oct 15, 2018 0.1100 0.1220 0.1100 0.1100 43,470 -0.01(-9.84%)
Oct 12, 2018 0.1220 0.1220 0.1110 0.1220 39,900 +0.00(+0.00%)
Oct 11, 2018 0.1220 0.1220 0.1220 0.1220 26,927 +0.01(+6.09%)
Oct 10, 2018 0.1100 0.1150 0.1100 0.1150 25,135 +0.00(+0.17%)
Oct 09, 2018 0.1195 0.1195 0.1091 0.1148 38,450 -0.01(-4.25%)
Oct 08, 2018 0.1100 0.1199 0.1060 0.1199 143,561 +0.01(+9.00%)
Oct 05, 2018 0.1121 0.1190 0.1087 0.1100 104,800 -0.00(-1.79%)
Oct 04, 2018 0.1197 0.1240 0.1065 0.1120 177,968 +0.01(+5.66%)
Oct 03, 2018 0.1129 0.1210 0.1060 0.1060 296,209 -0.00(-3.64%)
Oct 02, 2018 0.1065 0.1130 0.1061 0.1100 427,262 +0.00(+3.29%)
Oct 01, 2018 0.0970 0.1099 0.0970 0.1065 328,626 +0.01(+9.79%)
Sep 28, 2018 0.0950 0.0980 0.0928 0.0970 98,300 +0.00(+4.64%)
Sep 27, 2018 0.0940 0.0950 0.0927 0.0927 27,844 +0.00(+0.76%)
Sep 26, 2018 0.0930 0.0940 0.0920 0.0920 105,219 -0.00(-1.08%)
Sep 25, 2018 0.0950 0.0950 0.0850 0.0930 145,680 +0.00(+0.11%)
Sep 24, 2018 0.0900 0.0950 0.0830 0.0929 230,752 +0.00(+3.34%)
Sep 21, 2018 0.0910 0.0940 0.0820 0.0899 266,000 +0.01(+7.92%)
Sep 20, 2018 0.0870 0.0870 0.0825 0.0833 86,723 -0.00(-3.36%)
Sep 19, 2018 0.0930 0.0930 0.0816 0.0862 41,200 +0.00(+1.41%)
Sep 18, 2018 0.0930 0.0930 0.0801 0.0850 19,478 -0.01(-7.31%)
Sep 17, 2018 0.0800 0.0926 0.0800 0.0917 100,276 +0.00(+1.89%)
Sep 14, 2018 0.0800 0.0916 0.0800 0.0900 112,100 +0.00(+5.88%)
Sep 13, 2018 0.0900 0.0900 0.0850 0.0850 23,245 -0.00(-0.12%)
Sep 12, 2018 0.0950 0.0950 0.0801 0.0851 76,909 -0.00(-5.44%)
Sep 11, 2018 0.0950 0.0950 0.0800 0.0900 145,694 +0.01(+11.80%)
Sep 10, 2018 0.0795 0.0940 0.0795 0.0805 43,585 -0.01(-10.36%)
Sep 07, 2018 0.0860 0.0898 0.0850 0.0898 39,600 -0.00(-0.22%)
Sep 06, 2018 0.0850 0.0900 0.0850 0.0900 42,080 +0.00(+0.00%)
Sep 05, 2018 0.0850 0.0910 0.0790 0.0900 96,245 +0.00(+0.00%)
Sep 04, 2018 0.0910 0.0910 0.0900 0.0900 3,233 +0.00(+5.26%)
Aug 31, 2018 0.0855 0.0855 0.0855 0 -0.00(-4.89%)
Aug 30, 2018 0.0770 0.0910 0.0770 0.0899 10,983 +0.00(+0.78%)
Aug 29, 2018 0.0900 0.0900 0.0820 0.0892 23,945 +0.00(+1.59%)
Aug 28, 2018 0.0930 0.0930 0.0850 0.0878 125,373 +0.00(+4.52%)
Aug 27, 2018 0.0840 0.0929 0.0840 0.0840 72,991 -0.00(-1.29%)
Aug 24, 2018 0.0775 0.0950 0.0752 0.0851 324,800 +0.01(+11.24%)
Aug 23, 2018 0.0800 0.0830 0.0751 0.0765 62,156 -0.00(-4.38%)
Aug 22, 2018 0.0871 0.0930 0.0761 0.0800 16,659 -0.00(-5.77%)
Aug 21, 2018 0.0725 0.0915 0.0725 0.0849 66,959 +0.01(+7.20%)
Aug 20, 2018 0.0830 0.0949 0.0710 0.0792 204,611 -0.00(-4.58%)
Aug 17, 2018 0.0919 0.0919 0.0820 0.0830 31,800 -0.01(-9.68%)
Aug 16, 2018 0.0820 0.0950 0.0820 0.0919 63,593 -0.00(-1.18%)
Aug 15, 2018 0.0925 0.0950 0.0800 0.0930 29,467 +0.00(+0.54%)
Aug 14, 2018 0.0800 0.0925 0.0800 0.0925 27,551 +0.01(+15.62%)
Aug 13, 2018 0.0900 0.0950 0.0800 0.0800 67,928 -0.01(-5.88%)
Aug 10, 2018 0.0800 0.0850 0.0800 0.0850 7,700 +0.00(+6.12%)
Aug 09, 2018 0.0802 0.0802 0.0801 0.0801 14,001 +0.00(+0.00%)
Aug 08, 2018 0.0801 0.0900 0.0801 0.0801 12,968 -0.00(-0.12%)
Aug 07, 2018 0.0750 0.0910 0.0710 0.0802 85,955 -0.01(-8.86%)
Aug 06, 2018 0.0775 0.0940 0.0775 0.0880 185,766 -0.00(-2.22%)
Aug 03, 2018 0.0790 0.0940 0.0790 0.0900 69,800 +0.00(+3.45%)
Aug 02, 2018 0.0940 0.0940 0.0851 0.0870 36,367 -0.00(-3.33%)
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.