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, 2022 0.3500 0.3500 0.3200 0.3200 1,310 -0.03(-8.57%)
Oct 28, 2022 0.3500 0.3500 0.3350 0.3500 5,201 -0.01(-2.78%)
Oct 27, 2022 0.3600 0.3600 0.3600 0.3600 136 +0.02(+4.35%)
Oct 26, 2022 0.3450 0.3450 0.3450 0.3450 620 -0.00(-0.38%)
Oct 25, 2022 0.3510 0.3550 0.3463 0.3463 2,531 -0.04(-11.23%)
Oct 20, 2022 0.3901 6 +0.01(+3.17%)
Oct 19, 2022 0.4100 0.4100 0.3410 0.3781 5,328 -0.01(-3.30%)
Oct 18, 2022 0.3410 0.3910 0.3410 0.3910 2,543 +0.05(+14.66%)
Oct 13, 2022 0.3410 0 -0.05(-12.79%)
Oct 12, 2022 0.5000 0.5000 0.3910 0.3910 479 +0.05(+14.66%)
Oct 11, 2022 0.5200 0.5200 0.3409 0.3410 11,053 -0.01(-2.82%)
Oct 07, 2022 0.3509 45 +0.01(+1.45%)
Oct 06, 2022 0.3459 0.3509 0.3410 0.3459 2,630 -0.01(-1.42%)
Oct 05, 2022 0.3900 0.3900 0.2900 0.3509 8,108 -0.04(-10.03%)
Oct 04, 2022 0.4000 0.4000 0.3509 0.3900 3,304 -0.01(-2.50%)
Oct 03, 2022 0.4000 0.4000 0.3900 0.4000 5,216 +0.05(+14.03%)
Sep 30, 2022 0.3508 0.3508 0.3508 0.3508 1,501 -0.04(-10.05%)
Sep 29, 2022 0.3900 0.4000 0.3900 0.3900 2,150 +0.02(+5.29%)
Sep 28, 2022 0.3704 0.3704 0.3407 0.3704 682 +0.03(+8.75%)
Sep 26, 2022 0.3406 2 +0.00(+0.00%)
Sep 23, 2022 0.3406 0.3406 0.3406 0.3406 1,565 -0.13(-27.14%)
Sep 16, 2022 0.4675 10 +0.08(+19.87%)
Sep 15, 2022 0.3376 0.3900 0.3376 0.3900 13,353 +0.02(+5.83%)
Sep 14, 2022 0.3685 0.4000 0.3685 0.3685 3,005 -0.03(-7.88%)
Sep 13, 2022 0.4000 0.4000 0.3684 0.4000 800 +0.03(+7.30%)
Sep 12, 2022 0.3728 0.3728 0.3728 0.3728 221 +0.00(+0.05%)
Sep 09, 2022 0.3726 0.3726 0.3726 0.3726 478 -0.04(-9.12%)
Sep 08, 2022 0.3731 0.4100 0.3731 0.4100 1,426 +0.00(+0.00%)
Sep 07, 2022 0.4100 0.4100 0.4100 0.4100 1,060 +0.01(+1.94%)
Sep 02, 2022 0.4022 23 -0.01(-2.43%)
Sep 01, 2022 0.3217 0.4124 0.3216 0.4122 4,921 +0.08(+24.91%)
Aug 31, 2022 0.3465 0.3465 0.3300 0.3300 7,287 -0.02(-4.76%)
Aug 30, 2022 0.3301 0.3699 0.3300 0.3465 15,647 +0.02(+4.97%)
Aug 29, 2022 0.3301 0.3301 0.3301 0.3301 2,931 -0.03(-8.31%)
Aug 26, 2022 0.3848 0.3848 0.3500 0.3600 8,814 +0.03(+9.09%)
Aug 25, 2022 0.3500 0.3500 0.3300 0.3300 25,127 -0.07(-17.50%)
Aug 24, 2022 0.4000 0.4000 0.4000 0.4000 1,101 +0.00(+0.00%)
Aug 23, 2022 0.3180 0.4344 0.3180 0.4000 1,841 -0.01(-2.44%)
Aug 22, 2022 0.4100 0.4844 0.4100 0.4100 10,264 -0.07(-15.36%)
Aug 19, 2022 0.3357 0.4844 0.3350 0.4844 35,516 +0.13(+36.18%)
Aug 18, 2022 0.4296 0.4296 0.3557 0.3557 9,353 +0.02(+4.74%)
Aug 17, 2022 0.3352 0.4700 0.3352 0.3396 20,222 -0.20(-37.11%)
Aug 16, 2022 0.4566 0.5700 0.3431 0.5400 3,766 +0.20(+57.39%)
Aug 15, 2022 0.5300 0.5500 0.3431 0.3431 5,546 -0.23(-39.81%)
Aug 12, 2022 0.6500 0.6500 0.5700 0.5700 1,827 +0.07(+14.00%)
Aug 11, 2022 0.3100 0.5500 0.3100 0.5000 9,528 +0.26(+104.08%)
Aug 10, 2022 0.3950 0.3950 0.2450 0.2450 2,162 +0.24(+5875.61%)
Jul 12, 2022 0.0041 0 -0.00(-6.82%)
Jul 11, 2022 0.0045 0.0045 0.0044 0.0044 105,705 -0.00(-2.22%)
Jul 07, 2022 0.0045 0 -0.00(-2.17%)
Jul 06, 2022 0.0041 0.0046 0.0041 0.0046 46,005 +0.00(+15.00%)
Jul 05, 2022 0.0039 0.0047 0.0039 0.0040 548,367 -0.00(-14.89%)
Jul 01, 2022 0.0046 0.0047 0.0042 0.0047 143,350 +0.00(+2.17%)
Jun 30, 2022 0.0039 0.0046 0.0039 0.0046 379,946 +0.00(+21.05%)
Jun 29, 2022 0.0041 0.0042 0.0038 0.0038 590,800 +0.00(+0.00%)
Jun 28, 2022 0.0046 0.0046 0.0038 0.0038 1,459,710 -0.00(-13.64%)
Jun 27, 2022 0.0044 0.0047 0.0043 0.0044 962,500 +0.00(+10.00%)
Jun 24, 2022 0.0040 0.0042 0.0039 0.0040 390,480 +0.00(+0.00%)
Jun 23, 2022 0.0039 0.0040 0.0039 0.0040 34,501 +0.00(+11.11%)
Jun 22, 2022 0.0039 0.0039 0.0036 0.0036 677,971 -0.00(-5.26%)
Jun 21, 2022 0.0036 0.0039 0.0036 0.0038 382,538 +0.00(+5.56%)
Jun 17, 2022 0.0035 0.0038 0.0035 0.0036 187,205 +0.00(+0.00%)
Jun 16, 2022 0.0036 0.0039 0.0036 0.0036 161,226 -0.00(-10.00%)
Jun 15, 2022 0.0035 0.0044 0.0035 0.0040 996,529 -0.00(-6.98%)
Jun 14, 2022 0.0042 0.0043 0.0040 0.0043 939,743 +0.00(+0.00%)
Jun 13, 2022 0.0042 0.0043 0.0041 0.0043 245,372 +0.00(+4.88%)
Jun 10, 2022 0.0042 0.0042 0.0041 0.0041 21,543 +0.00(+2.50%)
Jun 09, 2022 0.0042 0.0042 0.0040 0.0040 425,800 -0.00(-4.76%)
Jun 08, 2022 0.0045 0.0045 0.0031 0.0042 1,381,529 -0.00(-4.55%)
Jun 07, 2022 0.0045 0.0045 0.0044 0.0044 118,000 +0.00(+0.00%)
Jun 06, 2022 0.0044 0.0046 0.0044 0.0044 128,911 +0.00(+2.33%)
Jun 03, 2022 0.0043 0.0043 0.0043 0.0043 295,887 +0.00(+0.00%)
Jun 02, 2022 0.0043 0.0043 0.0042 0.0043 169,200 +0.00(+2.38%)
Jun 01, 2022 0.0043 0.0046 0.0041 0.0042 577,341 -0.00(-16.00%)
May 31, 2022 0.0045 0.0051 0.0040 0.0050 1,476,902 +0.00(+11.11%)
May 27, 2022 0.0045 0.0045 0.0040 0.0045 598,529 +0.00(+2.27%)
May 26, 2022 0.0047 0.0047 0.0040 0.0044 531,299 -0.00(-6.38%)
May 25, 2022 0.0048 0.0049 0.0045 0.0047 203,603 -0.00(-2.08%)
May 24, 2022 0.0049 0.0049 0.0040 0.0048 305,407 +0.00(+6.67%)
May 23, 2022 0.0045 0.0047 0.0042 0.0045 765,450 +0.00(+7.14%)
May 20, 2022 0.0045 0.0045 0.0042 0.0042 103,049 -0.00(-2.33%)
May 19, 2022 0.0042 0.0043 0.0042 0.0043 26,155 +0.00(+0.00%)
May 18, 2022 0.0043 0.0043 0.0040 0.0043 213,335 +0.00(+0.00%)
May 17, 2022 0.0045 0.0049 0.0022 0.0043 1,502,364 +0.00(+10.26%)
May 16, 2022 0.0044 0.0044 0.0039 0.0039 83,902 -0.00(-7.14%)
May 13, 2022 0.0046 0.0046 0.0040 0.0042 303,340 +0.00(+10.53%)
May 12, 2022 0.0037 0.0040 0.0036 0.0038 64,867 +0.00(+2.70%)
May 11, 2022 0.0046 0.0048 0.0037 0.0037 576,241 -0.00(-19.57%)
May 10, 2022 0.0049 0.0053 0.0025 0.0046 3,994,931 -0.00(-2.13%)
May 09, 2022 0.0049 0.0050 0.0047 0.0047 97,289 +0.00(+0.00%)
May 06, 2022 0.0048 0.0048 0.0047 0.0047 510,250 +0.00(+0.00%)
May 05, 2022 0.0048 0.0048 0.0047 0.0047 50,555 +0.00(+0.00%)
May 04, 2022 0.0047 0.0048 0.0046 0.0047 189,464 +0.00(+0.00%)
May 03, 2022 0.0046 0.0048 0.0046 0.0047 694,093 -0.00(-2.08%)
May 02, 2022 0.0047 0.0048 0.0047 0.0048 74,620 +0.00(+2.13%)
Apr 29, 2022 0.0048 0.0049 0.0045 0.0047 310,555 -0.00(-6.00%)
Apr 28, 2022 0.0047 0.0051 0.0047 0.0050 120,063 +0.00(+2.04%)
Apr 27, 2022 0.0050 0.0051 0.0049 0.0049 153,850 +0.00(+0.00%)
Apr 26, 2022 0.0046 0.0049 0.0046 0.0049 57,584 +0.00(+4.26%)
Apr 25, 2022 0.0046 0.0047 0.0046 0.0047 62,001 -0.00(-4.08%)
Apr 22, 2022 0.0045 0.0051 0.0045 0.0049 121,200 +0.00(+11.36%)
Apr 21, 2022 0.0045 0.0045 0.0043 0.0044 91,193 -0.00(-2.22%)
Apr 20, 2022 0.0047 0.0049 0.0041 0.0045 805,950 -0.00(-4.26%)
Apr 19, 2022 0.0048 0.0048 0.0045 0.0047 76,170 -0.00(-4.08%)
Apr 18, 2022 0.0050 0.0051 0.0040 0.0049 758,251 +0.00(+0.00%)
Apr 14, 2022 0.0050 0.0050 0.0049 0.0049 778,112 +0.00(+0.00%)
Apr 13, 2022 0.0049 0.0049 0.0049 0.0049 102,730 +0.00(+6.52%)
Apr 12, 2022 0.0042 0.0051 0.0042 0.0046 1,165,100 -0.00(-8.00%)
Apr 11, 2022 0.0050 0.0051 0.0040 0.0050 758,242 +0.00(+25.00%)
Apr 08, 2022 0.0047 0.0052 0.0040 0.0040 446,767 -0.00(-16.67%)
Apr 07, 2022 0.0048 0.0052 0.0037 0.0048 333,800 -0.00(-4.00%)
Apr 06, 2022 0.0051 0.0052 0.0050 0.0050 43,513 -0.00(-3.85%)
Apr 05, 2022 0.0052 0.0052 0.0048 0.0052 646,947 +0.00(+0.00%)
Apr 04, 2022 0.0052 0.0052 0.0049 0.0052 401,955 +0.00(+4.00%)
Apr 01, 2022 0.0051 0.0051 0.0048 0.0050 61,000 +0.00(+2.04%)
Mar 31, 2022 0.0052 0.0052 0.0045 0.0049 751,333 -0.00(-3.92%)
Mar 30, 2022 0.0051 0.0051 0.0050 0.0051 221,741 +0.00(+0.00%)
Mar 29, 2022 0.0051 0.0052 0.0050 0.0051 180,042 +0.00(+4.08%)
Mar 28, 2022 0.0052 0.0052 0.0049 0.0049 120,100 -0.00(-5.77%)
Mar 25, 2022 0.0050 0.0053 0.0045 0.0052 586,012 +0.00(+1.96%)
Mar 24, 2022 0.0051 0.0051 0.0051 0.0051 11,450 +0.00(+0.00%)
Mar 23, 2022 0.0053 0.0053 0.0050 0.0051 627,426 +0.00(+2.00%)
Mar 22, 2022 0.0047 0.0050 0.0047 0.0050 161,043 +0.00(+11.11%)
Mar 21, 2022 0.0049 0.0052 0.0045 0.0045 929,707 -0.00(-10.00%)
Mar 18, 2022 0.0051 0.0053 0.0049 0.0050 463,010 -0.00(-1.96%)
Mar 17, 2022 0.0048 0.0051 0.0048 0.0051 116,694 +0.00(+0.00%)
Mar 16, 2022 0.0050 0.0051 0.0050 0.0051 241,620 +0.00(+0.00%)
Mar 15, 2022 0.0050 0.0052 0.0045 0.0051 966,579 +0.00(+4.08%)
Mar 14, 2022 0.0048 0.0051 0.0048 0.0049 3,453,599 +0.00(+2.08%)
Mar 11, 2022 0.0043 0.0048 0.0042 0.0048 405,000 +0.00(+11.63%)
Mar 10, 2022 0.0041 0.0043 0.0036 0.0043 260,677 +0.00(+7.50%)
Mar 09, 2022 0.0041 0.0042 0.0039 0.0040 460,165 -0.00(-6.98%)
Mar 08, 2022 0.0044 0.0044 0.0037 0.0043 724,233 +0.00(+0.00%)
Mar 07, 2022 0.0041 0.0044 0.0040 0.0043 89,001 +0.00(+7.50%)
Mar 04, 2022 0.0039 0.0040 0.0039 0.0040 50,386 -0.00(-9.09%)
Mar 03, 2022 0.0043 0.0044 0.0043 0.0044 77,431 +0.00(+4.76%)
Mar 02, 2022 0.0041 0.0044 0.0041 0.0042 210,500 +0.00(+5.00%)
Mar 01, 2022 0.0040 0.0041 0.0039 0.0040 328,400 +0.00(+2.56%)
Feb 28, 2022 0.0041 0.0041 0.0038 0.0039 433,009 +0.00(+0.00%)
Feb 25, 2022 0.0036 0.0040 0.0038 0.0039 99,014 +0.00(+2.63%)
Feb 24, 2022 0.0041 0.0044 0.0038 0.0038 514,854 -0.00(-2.56%)
Feb 23, 2022 0.0038 0.0039 0.0036 0.0039 13,885 +0.00(+0.00%)
Feb 22, 2022 0.0038 0.0040 0.0038 0.0039 611,337 +0.00(+2.63%)
Feb 18, 2022 0.0038 0 +0.00(+2.70%)
Feb 17, 2022 0.0044 0.0045 0.0034 0.0037 979,203 -0.00(-7.50%)
Feb 16, 2022 0.0040 0.0042 0.0035 0.0040 676,882 +0.00(+0.00%)
Feb 15, 2022 0.0039 0.0040 0.0038 0.0040 384,515 +0.00(+14.29%)
Feb 14, 2022 0.0042 0.0044 0.0035 0.0035 426,524 -0.00(-14.63%)
Feb 11, 2022 0.0041 0.0041 0.0039 0.0041 61,327 +0.00(+2.50%)
Feb 10, 2022 0.0042 0.0045 0.0040 0.0040 591,057 -0.00(-4.76%)
Feb 09, 2022 0.0044 0.0044 0.0042 0.0042 107,130 +0.00(+0.00%)
Feb 08, 2022 0.0046 0.0050 0.0042 0.0042 821,995 +0.00(+0.00%)
Feb 07, 2022 0.0045 0.0045 0.0042 0.0042 105,488 +0.00(+5.00%)
Feb 04, 2022 0.0039 0.0040 0.0039 0.0040 2,462 -0.00(-6.98%)
Feb 03, 2022 0.0032 0.0045 0.0043 121,090 +0.00(+22.86%)
Feb 02, 2022 0.0050 0.0050 0.0034 0.0035 850,621 -0.00(-30.00%)
Feb 01, 2022 0.0046 0.0050 0.0044 0.0050 365,442 +0.00(+13.64%)
Jan 31, 2022 0.0045 0.0043 0.0044 20,265 +0.00(+2.33%)
Jan 28, 2022 0.0045 0.0045 0.0043 0.0043 75,000 -0.00(-4.44%)
Jan 27, 2022 0.0046 0.0046 0.0044 0.0045 231,445 +0.00(+2.27%)
Jan 26, 2022 0.0040 0.0046 0.0040 0.0044 1,548,046 +0.00(+12.82%)
Jan 25, 2022 0.0039 0.0040 0.0039 0.0039 64,601 +0.00(+11.43%)
Jan 24, 2022 0.0039 0.0040 0.0033 0.0035 156,065 -0.00(-12.50%)
Jan 21, 2022 0.0030 0.0040 0.0030 0.0040 53,300 +0.00(+0.00%)
Jan 20, 2022 0.0040 0.0040 0.0030 0.0040 462,587 +0.00(+0.00%)
Jan 19, 2022 0.0039 0.0040 0.0038 0.0040 411,033 +0.00(+5.26%)
Jan 18, 2022 0.0039 0.0039 0.0037 0.0038 213,429 -0.00(-2.56%)
Jan 14, 2022 0.0039 0 +0.00(+11.43%)
Jan 13, 2022 0.0032 0.0035 0.0032 0.0035 126,850 +0.00(+0.00%)
Jan 12, 2022 0.0038 0.0039 0.0035 0.0035 405,019 -0.00(-10.26%)
Jan 11, 2022 0.0039 0.0039 0.0038 0.0039 365,345 +0.00(+2.63%)
Jan 10, 2022 0.0037 0.0039 0.0030 0.0038 804,429 -0.00(-5.00%)
Jan 07, 2022 0.0044 0.0044 0.0035 0.0040 845,674 -0.00(-9.09%)
Jan 06, 2022 0.0044 0.0045 0.0042 0.0044 156,865 +0.00(+4.76%)
Jan 05, 2022 0.0040 0.0045 0.0037 0.0042 1,288,406 +0.00(+13.51%)
Jan 04, 2022 0.0042 0.0042 0.0034 0.0037 956,800 +0.00(+12.12%)
Jan 03, 2022 0.0035 0.0038 0.0031 0.0033 1,005,131 +0.00(+6.45%)
Dec 31, 2021 0.0030 0.0036 0.0026 0.0031 1,403,006 +0.00(+6.90%)
Dec 30, 2021 0.0036 0.0036 0.0025 0.0029 2,012,820 -0.00(-19.44%)
Dec 29, 2021 0.0030 0.0036 0.0030 0.0036 2,797,965 +0.00(+20.00%)
Dec 28, 2021 0.0028 0.0032 0.0025 0.0030 621,418 +0.00(+3.45%)
Dec 27, 2021 0.0032 0.0033 0.0022 0.0029 6,502,623 -0.00(-17.14%)
Dec 23, 2021 0.0033 0.0036 0.0030 0.0035 2,268,690 -0.00(-2.78%)
Dec 22, 2021 0.0033 0.0036 0.0033 0.0036 428,609 +0.00(+2.86%)
Dec 21, 2021 0.0035 0.0036 0.0030 0.0035 512,613 +0.00(+6.06%)
Dec 20, 2021 0.0038 0.0038 0.0030 0.0033 2,429,792 -0.00(-8.33%)
Dec 17, 2021 0.0036 0.0040 0.0036 0.0036 967,876 +0.00(+0.00%)
Dec 16, 2021 0.0036 0.0040 0.0036 0.0036 432,172 +0.00(+2.86%)
Dec 15, 2021 0.0039 0.0039 0.0035 0.0035 216,257 -0.00(-5.41%)
Dec 14, 2021 0.0039 0.0039 0.0032 0.0037 587,515 +0.00(+5.71%)
Dec 13, 2021 0.0041 0.0044 0.0032 0.0035 792,642 -0.00(-16.67%)
Dec 10, 2021 0.0042 0.0042 0.0040 0.0042 251,240 -0.00(-2.33%)
Dec 09, 2021 0.0044 0.0045 0.0042 0.0043 188,396 +0.00(+7.50%)
Dec 08, 2021 0.0035 0.0045 0.0034 0.0040 1,370,055 +0.00(+29.03%)
Dec 07, 2021 0.0038 0.0077 0.0023 0.0031 8,053,694 -0.00(-6.06%)
Dec 06, 2021 0.0032 0.0041 0.0024 0.0033 1,951,961 -0.00(-19.51%)
Dec 03, 2021 0.0042 0.0055 0.0029 0.0041 11,456,639 -0.00(-6.82%)
Dec 02, 2021 0.0044 0.0046 0.0044 0.0044 512,019 -0.00(-4.35%)
Dec 01, 2021 0.0046 0.0051 0.0046 0.0046 469,536 +0.00(+0.00%)
Nov 30, 2021 0.0045 0.0048 0.0045 0.0046 597,015 -0.00(-4.17%)
Nov 29, 2021 0.0056 0.0068 0.0040 0.0048 4,592,043 -0.00(-4.00%)
Nov 26, 2021 0.0048 0.0050 0.0048 0.0050 194,500 +0.00(+4.17%)
Nov 24, 2021 0.0058 0.0058 0.0047 0.0048 862,114 -0.00(-4.00%)
Nov 23, 2021 0.0043 0.0059 0.0043 0.0050 554,961 -0.00(-3.85%)
Nov 22, 2021 0.0049 0.0052 0.0040 0.0052 3,743,134 -0.00(-3.70%)
Nov 19, 2021 0.0050 0.0059 0.0048 0.0054 1,146,154 -0.00(-8.47%)
Nov 18, 2021 0.0058 0.0059 0.0052 0.0059 163,044 +0.00(+5.36%)
Nov 17, 2021 0.0054 0.0059 0.0054 0.0056 597,554 +0.00(+1.82%)
Nov 16, 2021 0.0055 0.0059 0.0054 0.0055 583,407 -0.00(-6.78%)
Nov 15, 2021 0.0059 0.0062 0.0054 0.0059 1,464,026 +0.00(+11.32%)
Nov 12, 2021 0.0058 0.0058 0.0053 0.0053 345,730 -0.00(-3.64%)
Nov 11, 2021 0.0057 0.0058 0.0052 0.0055 1,870,807 +0.00(+1.85%)
Nov 09, 2021 0.0069 0.0070 0.0051 0.0054 3,767,048 -0.00(-22.86%)
Nov 08, 2021 0.0070 0.0073 0.0069 0.0070 1,410,453 +0.00(+0.00%)
Nov 05, 2021 0.0070 0.0070 0.0066 0.0070 364,223 +0.00(+6.06%)
Nov 04, 2021 0.0070 0.0072 0.0060 0.0066 752,461 +0.00(+6.45%)
Nov 03, 2021 0.0063 0.0063 0.0060 0.0062 519,668 +0.00(+1.64%)
Nov 02, 2021 0.0072 0.0072 0.0053 0.0061 1,252,457 -0.00(-8.96%)
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.