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, 2018 0.0950 0.0950 0.0873 0.0928 200,070 -0.00(-1.28%)
Jul 30, 2018 0.0900 0.0950 0.0750 0.0940 261,464 +0.00(+3.41%)
Jul 27, 2018 0.0894 0.0910 0.0821 0.0909 165,800 +0.00(+2.36%)
Jul 26, 2018 0.0910 0.0910 0.0888 0.0888 40,793 -0.00(-2.42%)
Jul 25, 2018 0.0900 0.0910 0.0880 0.0910 149,257 +0.00(+1.11%)
Jul 24, 2018 0.0820 0.0940 0.0820 0.0900 31,644 -0.00(-4.26%)
Jul 23, 2018 0.0945 0.0945 0.0821 0.0940 167,292 -0.00(-0.84%)
Jul 20, 2018 0.0948 0.0948 0.0880 0.0948 40,082 +0.01(+7.73%)
Jul 19, 2018 0.0750 0.0880 0.0750 0.0880 9,800 +0.00(+0.00%)
Jul 18, 2018 0.1000 0.1000 0.0880 0.0880 16,715 -0.00(-4.97%)
Jul 17, 2018 0.0850 0.0929 0.0850 0.0926 44,018 +0.01(+8.94%)
Jul 16, 2018 0.0750 0.0940 0.0750 0.0850 9,115 +0.00(+0.00%)
Jul 13, 2018 0.0860 0.0860 0.0821 0.0850 20,640 -0.00(-1.16%)
Jul 12, 2018 0.0833 0.0925 0.0833 0.0860 17,224 +0.00(+4.75%)
Jul 11, 2018 0.0750 0.0948 0.0750 0.0821 114,863 -0.01(-8.78%)
Jul 10, 2018 0.0765 0.0900 0.0751 0.0900 149,876 +0.01(+14.21%)
Jul 09, 2018 0.0850 0.0920 0.0780 0.0788 286,102 -0.01(-8.16%)
Jul 06, 2018 0.0850 0.0970 0.0850 0.0858 25,273 -0.01(-11.55%)
Jul 05, 2018 0.0865 0.0866 0.0856 0.0970 62,213 +0.01(+7.78%)
Jul 03, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 02, 2018 0.1000 0.1000 0.0856 0.0950 205,435 -0.01(-5.00%)
Jun 29, 2018 0.0850 0.1000 0.0800 0.1000 502,466 +0.01(+17.65%)
Jun 28, 2018 0.0720 0.0850 0.0720 0.0850 395,714 +0.01(+11.84%)
Jun 27, 2018 0.0699 0.0770 0.0689 0.0760 298,714 +0.01(+15.15%)
Jun 26, 2018 0.0749 0.0749 0.0600 0.0660 307,540 -0.00(-5.71%)
Jun 25, 2018 0.0680 0.0747 0.0670 0.0700 159,745 +0.00(+0.00%)
Jun 22, 2018 0.0704 0.0739 0.0700 0.0700 43,566 -0.00(-6.54%)
Jun 21, 2018 0.0700 0.0749 0.0680 0.0749 89,233 -0.00(-1.45%)
Jun 20, 2018 0.0700 0.0790 0.0680 0.0760 215,279 +0.00(+1.95%)
Jun 19, 2018 0.0800 0.0800 0.0700 0.0746 192,726 +0.00(+0.07%)
Jun 18, 2018 0.0800 0.0800 0.0740 0.0745 146,507 +0.00(+0.68%)
Jun 15, 2018 0.0779 0.0779 0.0740 75,818 -0.00(-5.01%)
Jun 14, 2018 0.0740 0.0795 0.0721 0.0779 68,005 +0.01(+8.19%)
Jun 13, 2018 0.0711 0.0789 0.0703 0.0720 35,620 -0.00(-6.08%)
Jun 12, 2018 0.0750 0.0800 0.0700 0.0767 134,719 +0.00(+2.35%)
Jun 11, 2018 0.0860 0.0860 0.0710 0.0749 410,884 -0.01(-10.30%)
Jun 08, 2018 0.0830 0.0850 0.0830 0.0835 14,209 -0.00(-2.91%)
Jun 07, 2018 0.0860 0.0860 0.0860 0.0860 4,100 +0.00(+2.38%)
Jun 06, 2018 0.0800 0.0840 0.0800 0.0840 90,110 +0.00(+3.70%)
Jun 05, 2018 0.0800 0.0830 0.0790 0.0810 142,472 -0.00(-2.99%)
Jun 04, 2018 0.0850 0.0900 0.0790 0.0835 311,153 +0.00(+3.09%)
Jun 01, 2018 0.0825 0.0850 0.0800 0.0810 125,898 -0.00(-3.57%)
May 31, 2018 0.0850 0.0850 0.0833 0.0840 40,479 -0.00(-1.18%)
May 30, 2018 0.0850 0.0850 0.0825 0.0850 248,154 +0.00(+1.49%)
May 29, 2018 0.0850 0.0850 0.0825 0.0838 36,205 -0.00(-1.47%)
May 25, 2018 0.0850 0.0850 0.0850 0 +0.00(+1.19%)
May 24, 2018 0.0815 0.0869 0.0815 0.0840 51,420 +0.00(+3.07%)
May 23, 2018 0.0869 0.0869 0.0801 0.0815 90,455 -0.00(-3.89%)
May 22, 2018 0.0869 0.0869 0.0801 0.0848 58,100 +0.00(+3.54%)
May 21, 2018 0.0830 0.0830 0.0800 0.0819 151,562 -0.01(-5.86%)
May 18, 2018 0.0850 0.0870 0.0850 0.0870 138,762 +0.00(+2.35%)
May 17, 2018 0.0800 0.0870 0.0800 0.0850 34,169 +0.00(+0.59%)
May 16, 2018 0.0870 0.0870 0.0830 0.0845 42,462 -0.00(-2.87%)
May 15, 2018 0.0850 0.0880 0.0821 0.0870 26,100 +0.00(+5.90%)
May 14, 2018 0.0830 0.0889 0.0801 0.0822 50,719 -0.00(-1.02%)
May 11, 2018 0.0820 0.0875 0.0820 0.0830 78,897 +0.00(+1.22%)
May 10, 2018 0.0810 0.0850 0.0810 0.0820 133,765 +0.00(+2.37%)
May 09, 2018 0.0800 0.0890 0.0800 0.0801 58,364 -0.01(-10.00%)
May 08, 2018 0.0846 0.0890 0.0821 0.0890 33,147 +0.00(+5.61%)
May 07, 2018 0.0870 0.0890 0.0811 0.0843 170,048 -0.00(-3.14%)
May 04, 2018 0.0852 0.0890 0.0850 0.0870 47,398 +0.00(+0.00%)
May 03, 2018 0.0850 0.0890 0.0850 0.0870 160,029 -0.00(-1.69%)
May 02, 2018 0.0949 0.0949 0.0850 0.0885 127,984 +0.00(+0.00%)
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.