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 (%)
Sep 30, 2019 0.0750 0.0800 0.0750 0.0756 141,306 -0.00(-5.50%)
Sep 27, 2019 0.0750 0.0825 0.0750 0.0800 108,600 +0.01(+9.44%)
Sep 26, 2019 0.0799 0.0799 0.0731 0.0731 23,975 -0.00(-5.31%)
Sep 25, 2019 0.0780 0.0830 0.0770 0.0772 54,873 -0.00(-1.03%)
Sep 24, 2019 0.0750 0.0800 0.0740 0.0780 50,663 +0.01(+11.43%)
Sep 23, 2019 0.0620 0.0870 0.0620 0.0700 183,930 -0.01(-9.09%)
Sep 20, 2019 0.0770 0.0770 0.0700 0.0770 319,800 -0.00(-0.26%)
Sep 19, 2019 0.0790 0.0790 0.0747 0.0772 375,550 -0.00(-1.03%)
Sep 18, 2019 0.0760 0.0800 0.0760 0.0780 69,791 +0.00(+2.63%)
Sep 17, 2019 0.0875 0.0875 0.0733 0.0760 328,667 -0.01(-9.52%)
Sep 16, 2019 0.0875 0.0875 0.0780 0.0840 264,112 +0.00(+2.07%)
Sep 13, 2019 0.0800 0.0875 0.0800 0.0823 196,100 +0.00(+5.51%)
Sep 12, 2019 0.0875 0.0875 0.0780 0.0780 46,443 -0.00(-2.50%)
Sep 11, 2019 0.0875 0.0875 0.0780 0.0800 24,600 +0.00(+0.00%)
Sep 10, 2019 0.0900 0.0900 0.0750 0.0800 208,750 -0.01(-11.01%)
Sep 09, 2019 0.0800 0.0900 0.0800 0.0899 70,903 +0.00(+1.01%)
Sep 06, 2019 0.0870 0.0890 0.0820 0.0890 6,100 +0.00(+0.45%)
Sep 05, 2019 0.0801 0.0886 0.0801 0.0886 61,444 +0.01(+9.38%)
Sep 04, 2019 0.0853 0.0886 0.0810 0.0810 144,608 -0.00(-3.57%)
Sep 03, 2019 0.0886 0.0886 0.0819 0.0840 83,184 +0.00(+0.00%)
Aug 30, 2019 0.0840 0.0840 0.0830 0.0840 35,200 +0.00(+3.83%)
Aug 29, 2019 0.0830 0.0890 0.0809 0.0809 44,001 -0.00(-1.22%)
Aug 28, 2019 0.0890 0.0890 0.0819 0.0819 45,196 -0.00(-1.92%)
Aug 27, 2019 0.0863 0.0890 0.0835 0.0835 19,459 +0.00(+1.83%)
Aug 26, 2019 0.0840 0.0850 0.0820 0.0820 87,923 -0.01(-7.87%)
Aug 23, 2019 0.0900 0.0900 0.0830 0.0890 95,400 +0.01(+7.10%)
Aug 22, 2019 0.0821 0.0940 0.0821 0.0831 82,072 +0.00(+1.34%)
Aug 21, 2019 0.0800 0.0900 0.0800 0.0820 81,625 +0.00(+1.23%)
Aug 20, 2019 0.0850 0.0931 0.0800 0.0810 27,651 -0.00(-5.81%)
Aug 19, 2019 0.0891 0.0948 0.0820 0.0860 82,683 -0.01(-9.95%)
Aug 16, 2019 0.0830 0.0955 0.0800 0.0955 99,900 +0.01(+12.35%)
Aug 15, 2019 0.0980 0.0980 0.0829 0.0850 92,684 -0.01(-13.27%)
Aug 14, 2019 0.0950 0.0980 0.0878 0.0980 55,455 +0.01(+8.77%)
Aug 13, 2019 0.0830 0.0980 0.0830 0.0901 74,084 -0.01(-7.11%)
Aug 12, 2019 0.0841 0.0980 0.0841 0.0970 92,773 +0.00(+2.21%)
Aug 09, 2019 0.0866 0.0978 0.0839 0.0949 72,700 +0.01(+8.09%)
Aug 08, 2019 0.0925 0.0950 0.0878 0.0878 65,573 -0.00(-0.45%)
Aug 07, 2019 0.0950 0.0978 0.0850 0.0882 110,451 -0.01(-7.16%)
Aug 06, 2019 0.1000 0.1000 0.0897 0.0950 169,913 -0.00(-3.06%)
Aug 05, 2019 0.0965 0.0980 0.0930 0.0980 49,363 +0.00(+3.16%)
Aug 02, 2019 0.1000 0.1000 0.0950 0.0950 48,700 -0.00(-3.06%)
Aug 01, 2019 0.0980 0.0980 0.0907 0.0980 94,934 +0.00(+0.00%)
Jul 31, 2019 0.0921 0.1000 0.0921 0.0980 61,914 +0.01(+5.83%)
Jul 30, 2019 0.1000 0.1000 0.0926 0.0926 73,260 -0.00(-5.03%)
Jul 29, 2019 0.0951 0.1050 0.0951 0.0975 38,023 -0.00(-2.50%)
Jul 26, 2019 0.1140 0.1140 0.0951 0.1000 102,600 +0.00(+0.00%)
Jul 25, 2019 0.1075 0.1100 0.0985 0.1000 34,163 -0.00(-4.76%)
Jul 24, 2019 0.1050 0.1147 0.1010 0.1050 97,027 +0.00(+3.45%)
Jul 23, 2019 0.1000 0.1050 0.0924 0.1015 121,928 -0.00(-0.88%)
Jul 22, 2019 0.1099 0.1148 0.1000 0.1024 60,405 -0.01(-6.91%)
Jul 19, 2019 0.1077 0.1100 0.1000 0.1100 20,500 +0.00(+4.27%)
Jul 18, 2019 0.1076 0.1076 0.0985 0.1055 20,900 -0.00(-0.75%)
Jul 17, 2019 0.1080 0.1125 0.1020 0.1063 23,440 -0.01(-6.67%)
Jul 16, 2019 0.1033 0.1139 0.1033 0.1139 19,294 +0.00(+3.55%)
Jul 15, 2019 0.1050 0.1150 0.1021 0.1100 55,514 +0.00(+3.29%)
Jul 12, 2019 0.1108 0.1150 0.1065 0.1065 35,000 -0.01(-7.39%)
Jul 11, 2019 0.1100 0.1150 0.1100 0.1150 6,000 +0.01(+5.99%)
Jul 10, 2019 0.1050 0.1100 0.1050 0.1085 28,700 +0.00(+0.28%)
Jul 09, 2019 0.1098 0.1098 0.1050 0.1082 98,915 -0.00(-1.55%)
Jul 08, 2019 0.1100 0.1100 0.1099 0.1099 17,072 -0.01(-7.02%)
Jul 05, 2019 0.1115 0.1300 0.1030 0.1182 173,200 -0.01(-4.60%)
Jul 03, 2019 0.1200 0.1240 0.1200 0.1239 119,200 +0.00(+3.25%)
Jul 02, 2019 0.1026 0.1240 0.1026 0.1200 161,089 +0.01(+11.01%)
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.