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 (%)
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%)
Aug 01, 2018 0.0845 0.0940 0.0845 0.0900 53,968 -0.00(-3.02%)
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%)
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.