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 (%)
May 31, 2023 0.2568 0 -0.00(-1.23%)
May 30, 2023 0.2600 0.2600 0.2575 0.2600 5,498 +0.04(+20.54%)
May 26, 2023 0.2157 0.2157 0.2157 0.2157 381 -0.03(-12.46%)
May 25, 2023 0.2464 0.2464 0.2464 0.2464 233 -0.01(-2.80%)
May 24, 2023 0.2535 0.2535 0.2535 0.2535 264 -0.01(-2.50%)
May 23, 2023 0.2600 0.2600 0.2500 0.2600 19,434 +0.00(+0.89%)
May 22, 2023 0.2577 0.2577 0.2577 0.2577 151 -0.00(-0.88%)
May 19, 2023 0.2600 0.2600 0.2600 0.2600 168 +0.00(+0.00%)
May 18, 2023 0.2600 0.2600 0.2574 0.2600 666 +0.00(+1.84%)
May 17, 2023 0.2600 0.2600 0.2553 0.2553 4,326 +0.00(+1.88%)
May 16, 2023 0.2600 0.2600 0.2506 0.2506 9,721 -0.03(-10.50%)
May 11, 2023 0.2800 51 +0.00(+1.71%)
May 10, 2023 0.2753 0.2753 0.2753 0.2753 100 -0.00(-1.68%)
May 09, 2023 0.2900 0.2900 0.2800 0.2800 1,601 -0.02(-6.04%)
May 08, 2023 0.3000 0.3000 0.2900 0.2980 337 +0.02(+8.17%)
May 05, 2023 0.2755 0.2755 0.2755 0.2755 100 -0.01(-5.00%)
May 04, 2023 0.2900 0.2900 0.2510 0.2900 1,234 -0.01(-3.33%)
May 03, 2023 0.2510 0.3000 0.2510 0.3000 661 +0.00(+0.00%)
May 02, 2023 0.2900 0.3000 0.2900 0.3000 4,523 +0.05(+19.71%)
May 01, 2023 0.2900 0.3000 0.2506 0.2506 3,825 -0.02(-7.19%)
Apr 28, 2023 0.2800 0.2900 0.2700 0.2700 1,660 -0.01(-3.57%)
Apr 26, 2023 0.2800 176 +0.02(+7.57%)
Apr 25, 2023 0.2800 0.2900 0.2603 0.2603 12,122 -0.02(-7.04%)
Apr 24, 2023 0.2700 0.2800 0.2700 0.2800 1,296 +0.01(+1.82%)
Apr 21, 2023 0.2875 0.2875 0.2750 0.2750 439 -0.01(-4.35%)
Apr 19, 2023 0.2875 69 +0.04(+14.72%)
Apr 18, 2023 0.2900 0.2900 0.2506 0.2506 11,451 -0.05(-16.47%)
Apr 17, 2023 0.3000 0.3000 0.2900 0.3000 7,015 +0.00(+0.00%)
Apr 14, 2023 0.2700 0.3000 0.2700 0.3000 4,708 +0.02(+5.26%)
Apr 13, 2023 0.2970 0.3000 0.2850 0.2850 11,805 -0.02(-5.00%)
Apr 12, 2023 0.2530 0.3000 0.2510 0.3000 8,484 +0.01(+3.38%)
Apr 11, 2023 0.2900 0.3000 0.2100 0.2902 5,331 +0.01(+3.64%)
Apr 10, 2023 0.2535 0.2800 0.2535 0.2800 201 +0.03(+12.00%)
Apr 06, 2023 0.2600 0.2600 0.2500 0.2500 7,929 -0.04(-13.76%)
Apr 05, 2023 0.2999 0.3000 0.2899 0.2899 5,667 -0.06(-17.17%)
Apr 04, 2023 0.3990 0.4000 0.3500 0.3500 7,909 +0.05(+16.67%)
Apr 03, 2023 0.4000 0.4000 0.3000 0.3000 10,993 -0.00(-0.33%)
Mar 31, 2023 0.3505 0.3800 0.3010 0.3010 983 -0.05(-14.12%)
Mar 30, 2023 0.4000 0.4000 0.3500 0.3505 5,835 +0.00(+0.43%)
Mar 29, 2023 0.3490 0.3490 0.3490 0.3490 200 +0.01(+2.65%)
Mar 28, 2023 0.4000 0.4000 0.3400 0.3400 990 -0.06(-15.00%)
Mar 27, 2023 0.3800 0.4000 0.1950 0.4000 8,300 +0.14(+56.80%)
Mar 24, 2023 0.4000 0.4000 0.2551 0.2551 5,144 -0.03(-12.03%)
Mar 23, 2023 0.4000 0.4000 0.2900 0.2900 1,789 +0.08(+41.46%)
Mar 22, 2023 0.2000 0.2050 0.1901 0.2050 4,510 +0.01(+7.84%)
Mar 17, 2023 0.1901 142 +0.00(+0.05%)
Mar 14, 2023 0.1900 1 -0.13(-40.62%)
Mar 13, 2023 0.3200 0.3200 0.3200 0.3200 201 +0.00(+0.00%)
Mar 10, 2023 0.3200 0.3200 0.3200 0.3200 2,608 -0.03(-8.57%)
Mar 09, 2023 0.3821 0.3890 0.3500 0.3500 7,801 +0.01(+2.94%)
Mar 08, 2023 0.3500 0.3500 0.3200 0.3400 6,968 +0.00(+0.00%)
Mar 06, 2023 0.3400 72 +0.10(+40.50%)
Mar 02, 2023 0.2420 102 -0.15(-37.79%)
Mar 01, 2023 0.3890 0.3890 0.3890 0.3890 1,000 +0.10(+34.14%)
Feb 28, 2023 0.2550 0.2900 0.2550 0.2900 389 +0.00(+0.00%)
Feb 27, 2023 0.2650 0.2900 0.2600 0.2900 2,501 -0.05(-14.71%)
Feb 23, 2023 0.3400 69 +0.05(+17.04%)
Feb 22, 2023 0.3100 0.3100 0.2905 0.2905 1,120 -0.05(-14.56%)
Feb 21, 2023 0.3000 0.3495 0.3000 0.3400 15,459 +0.03(+9.68%)
Feb 17, 2023 0.2400 0.3100 0.2400 0.3100 500 +0.04(+16.98%)
Feb 16, 2023 0.2650 0.2650 0.2650 0.2650 2,681 +0.00(+0.00%)
Feb 15, 2023 0.2650 0.3100 0.2650 0.2650 1,244 +0.00(+0.00%)
Feb 13, 2023 0.2650 70 -0.02(-8.62%)
Feb 10, 2023 0.2900 0.2900 0.2900 0.2900 200 +0.02(+9.43%)
Feb 09, 2023 0.2650 0.3100 0.2650 0.2650 457 -0.02(-5.36%)
Feb 08, 2023 0.3000 0.3000 0.2800 0.2800 1,000 +0.01(+3.70%)
Feb 07, 2023 0.3000 0.3000 0.2700 0.2700 12,700 -0.03(-10.00%)
Feb 06, 2023 0.2555 0.3000 0.2555 0.3000 6,522 +0.09(+42.18%)
Feb 03, 2023 0.2555 0.2555 0.2110 0.2110 1,253 -0.04(-15.60%)
Feb 02, 2023 0.2610 0.2988 0.2500 0.2500 27,537 -0.05(-16.67%)
Feb 01, 2023 0.3000 0.3000 0.3000 0.3000 3,575 +0.00(+0.00%)
Jan 31, 2023 0.3000 0.3000 0.3000 0.3000 350 +0.00(+0.00%)
Jan 30, 2023 0.2999 0.3000 0.2555 0.3000 5,101 +0.00(+0.00%)
Jan 27, 2023 0.2555 0.3000 0.2555 0.3000 4,470 +0.04(+17.42%)
Jan 26, 2023 0.2900 0.2900 0.2110 0.2555 4,909 -0.04(-12.80%)
Jan 24, 2023 0.2930 0 -0.02(-5.94%)
Jan 23, 2023 0.3115 0.3115 0.3115 0.3115 808 -0.03(-8.38%)
Jan 20, 2023 0.3115 0.3400 0.3000 0.3400 10,601 +0.00(+0.29%)
Jan 19, 2023 0.3390 0.3390 0.3390 0.3390 100 +0.04(+13.00%)
Jan 18, 2023 0.3000 0.3000 0.3000 0.3000 252 +0.00(+0.00%)
Jan 17, 2023 0.3000 0.3000 0.2830 0.3000 13,656 -0.05(-14.29%)
Jan 11, 2023 0.3500 4 +0.01(+4.01%)
Jan 10, 2023 0.3900 0.3900 0.2820 0.3365 1,125 -0.05(-13.72%)
Jan 09, 2023 0.3159 0.3900 0.3159 0.3900 9,513 +0.10(+33.61%)
Jan 06, 2023 0.2919 0.2919 0.2919 0.2919 608 +0.01(+3.55%)
Jan 05, 2023 0.2819 0.2819 0.2819 0.2819 518 +0.00(+0.32%)
Jan 04, 2023 0.3490 0.3880 0.2810 0.2810 3,920 -0.06(-17.35%)
Jan 03, 2023 0.3000 0.3400 0.2800 0.3400 9,320 -0.06(-14.79%)
Dec 30, 2022 0.3405 0.3990 0.2300 0.3990 21,255 +0.06(+17.18%)
Dec 28, 2022 0.3405 127 +0.06(+21.61%)
Dec 27, 2022 0.3400 0.3400 0.2800 0.2800 14,600 +0.00(+0.00%)
Dec 23, 2022 0.2800 0.2800 0.2800 0.2800 1,484 -0.02(-6.67%)
Dec 22, 2022 0.3000 0.3000 0.3000 0.3000 713 +0.00(+0.00%)
Dec 21, 2022 0.3000 0.3000 0.3000 0.3000 148 -0.08(-20.00%)
Dec 20, 2022 0.4000 0.4000 0.3750 0.3750 485 +0.03(+7.14%)
Dec 16, 2022 0.3500 1 +0.01(+2.94%)
Dec 15, 2022 0.3688 0.3688 0.3400 0.3400 1,800 -0.06(-14.47%)
Dec 13, 2022 0.3975 1 -0.00(-0.38%)
Dec 12, 2022 0.2860 0.3990 0.2860 0.3990 1,971 +0.11(+39.51%)
Dec 09, 2022 0.3600 0.3600 0.2860 0.2860 3,501 +0.00(+0.00%)
Dec 08, 2022 0.2860 0.2860 0.2860 0.2860 110 +0.00(+0.00%)
Dec 05, 2022 0.2860 0 -0.06(-18.29%)
Dec 02, 2022 0.2960 0.4000 0.2900 0.3500 6,946 +0.01(+2.94%)
Dec 01, 2022 0.3500 0.4000 0.2900 0.3400 2,386 +0.04(+14.86%)
Nov 29, 2022 0.2960 10 -0.00(-1.33%)
Nov 28, 2022 0.3000 0.3000 0.3000 0.3000 103 +0.00(+0.00%)
Nov 25, 2022 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Nov 23, 2022 0.3100 0.3100 0.3000 0.3000 6,100 -0.00(-0.33%)
Nov 21, 2022 0.3010 90 -0.05(-14.49%)
Nov 18, 2022 0.3520 0.3520 0.3520 0.3520 267 +0.03(+10.00%)
Nov 17, 2022 0.3200 0.3200 0.3200 0.3200 803 +0.02(+6.67%)
Nov 15, 2022 0.3000 0 -0.11(-26.83%)
Nov 14, 2022 0.4100 0.4100 0.4100 0.4100 5,687 +0.08(+23.98%)
Nov 10, 2022 0.3307 21 -0.08(-19.34%)
Nov 09, 2022 0.4100 0.4700 0.3800 0.4100 3,279 +0.08(+24.24%)
Nov 08, 2022 0.3999 0.5200 0.3300 0.3300 3,005 +0.02(+6.42%)
Nov 07, 2022 0.3999 0.3999 0.3101 0.3101 295 -0.04(-12.65%)
Nov 04, 2022 0.3990 0.3990 0.3550 0.3550 1,511 -0.03(-8.95%)
Nov 03, 2022 0.3500 0.3999 0.3500 0.3899 3,022 +0.04(+11.40%)
Nov 02, 2022 0.3500 0.3500 0.3500 0.3500 2,282 +0.04(+12.90%)
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.