Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlyle Commodities Corp (CSE: CCC )

0.0500 UNCHANGED
Official Closing Price Updated: 1:01 PM EDT, May 10, 2024 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 30, 2020 0.1600 0.1600 0.1450 0.1450 79,300 -0.02(-12.12%)
Oct 29, 2020 0.1650 0.1650 0.1650 0.1650 100 +0.00(+0.00%)
Oct 28, 2020 0.1900 0.1900 0.1600 0.1650 110,000 -0.02(-13.16%)
Oct 27, 2020 0.1900 0.1900 0.1850 0.1900 75,000 +0.00(+0.00%)
Oct 26, 2020 0.1900 0.1900 0.1900 0.1900 87,500 -0.01(-5.00%)
Oct 23, 2020 0.2000 0.2000 0.2000 0.2000 5,784 +0.00(+0.00%)
Oct 21, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Oct 20, 2020 0.1850 0.2100 0.1700 0.1850 106,059 +0.01(+2.78%)
Oct 19, 2020 0.1700 0.1800 0.1650 0.1800 70,942 -0.01(-2.70%)
Oct 16, 2020 0.1750 0.1850 0.1700 0.1850 20,500 +0.02(+12.12%)
Oct 14, 2020 0.1650 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Oct 13, 2020 0.1700 0.1700 0.1700 0.1700 49,064 -0.03(-15.00%)
Oct 08, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 07, 2020 0.1900 0.2100 0.1900 0.2000 392,162 +0.04(+25.00%)
Oct 06, 2020 0.1650 0.1750 0.1600 0.1600 68,210 -0.02(-11.11%)
Oct 05, 2020 0.2300 0.2300 0.1800 0.1800 44,000 +0.00(+0.00%)
Oct 01, 2020 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 30, 2020 0.1950 0.2150 0.1800 0.1800 32,000 -0.02(-7.69%)
Sep 29, 2020 0.2000 0.2000 0.1950 0.1950 27,427 -0.01(-4.88%)
Sep 28, 2020 0.2200 0.2300 0.2050 0.2050 22,500 -0.02(-6.82%)
Sep 25, 2020 0.2200 0.2200 0.2200 0.2200 6,500 +0.00(+0.00%)
Sep 24, 2020 0.2150 0.2200 0.2050 0.2200 11,090 +0.02(+7.32%)
Sep 23, 2020 0.2100 0.2100 0.2050 0.2050 15,486 +0.00(+0.00%)
Sep 22, 2020 0.1950 0.2200 0.1950 0.2050 167,520 +0.02(+13.89%)
Sep 21, 2020 0.1800 0.1800 0.1750 0.1800 97,500 +0.02(+16.13%)
Sep 18, 2020 0.1600 0.1600 0.1550 0.1550 82,100 -0.01(-3.13%)
Sep 17, 2020 0.1600 0.1700 0.1600 0.1600 34,215 -0.01(-5.88%)
Sep 16, 2020 0.1800 0.1800 0.1700 0.1700 37,900 -0.00(-2.86%)
Sep 15, 2020 0.1950 0.2000 0.1750 0.1750 212,650 -0.03(-12.50%)
Sep 14, 2020 0.2100 0.2100 0.2000 0.2000 68,060 +0.02(+8.11%)
Sep 11, 2020 0.1900 0.1900 0.1850 0.1850 26,714 +0.00(+0.00%)
Sep 10, 2020 0.2100 0.2100 0.1850 0.1850 33,513 -0.02(-11.90%)
Sep 09, 2020 0.2050 0.2300 0.2000 0.2100 216,026 +0.00(+0.00%)
Sep 08, 2020 0.2100 0.2100 0.2100 0.2100 100 +0.03(+16.67%)
Sep 04, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 03, 2020 0.1800 0.1800 0.1800 0.1800 20,274 +0.00(+0.00%)
Sep 02, 2020 0.2150 0.2150 0.1750 0.1800 135,783 -0.04(-16.28%)
Sep 01, 2020 0.2300 0.2300 0.2150 0.2150 148,142 -0.01(-2.27%)
Aug 31, 2020 0.2700 0.2700 0.2200 0.2200 90,713 +0.00(+0.00%)
Aug 28, 2020 0.2200 0.2300 0.2200 0.2200 46,069 +0.00(+0.00%)
Aug 27, 2020 0.2700 0.2700 0.2200 0.2200 34,000 -0.02(-8.33%)
Aug 26, 2020 0.2500 0.2500 0.2400 0.2400 18,000 -0.01(-4.00%)
Aug 25, 2020 0.2600 0.2700 0.2500 0.2500 68,000 +0.00(+0.00%)
Aug 24, 2020 0.2450 0.2500 0.2450 0.2500 15,427 +0.00(+0.00%)
Aug 21, 2020 0.2600 0.2600 0.2400 0.2500 8,256 -0.01(-1.96%)
Aug 20, 2020 0.2550 0.2550 0.2500 0.2550 6,575 -0.01(-1.92%)
Aug 19, 2020 0.2900 0.2900 0.2600 0.2600 67,219 -0.04(-13.33%)
Aug 18, 2020 0.3050 0.3050 0.2950 0.3000 18,966 -0.01(-1.64%)
Aug 17, 2020 0.3000 0.3050 0.3000 0.3050 12,870 +0.01(+1.67%)
Aug 14, 2020 0.3250 0.3300 0.3000 0.3000 171,940 -0.04(-10.45%)
Aug 12, 2020 0.3350 0.3350 0.3350 0.3350 0 -0.03(-9.46%)
Aug 11, 2020 0.3700 0.3700 0.3700 0.3700 151,750 -0.02(-3.90%)
Aug 10, 2020 0.3850 0.3950 0.3700 0.3850 122,250 +0.01(+2.67%)
Aug 07, 2020 0.3900 0.3900 0.3650 0.3750 116,063 -0.01(-1.32%)
Aug 06, 2020 0.3750 0.3850 0.3500 0.3800 76,848 +0.01(+1.33%)
Aug 05, 2020 0.3750 0.3900 0.3600 0.3750 150,684 -0.01(-1.32%)
Aug 04, 2020 0.3900 0.3900 0.3600 0.3800 22,399 +0.01(+2.70%)
Jul 31, 2020 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jul 30, 2020 0.3900 0.3900 0.3500 0.3500 233,465 -0.04(-10.26%)
Jul 29, 2020 0.3900 0.3900 0.3800 0.3900 26,498 +0.01(+2.63%)
Jul 28, 2020 0.3550 0.3900 0.3500 0.3800 371,615 +0.06(+18.75%)
Jul 27, 2020 0.3550 0.3550 0.3200 0.3200 96,284 -0.01(-1.54%)
Jul 24, 2020 0.4000 0.4000 0.3000 0.3250 178,169 -0.02(-7.14%)
Jul 23, 2020 0.3700 0.3700 0.3500 0.3500 34,000 -0.05(-12.50%)
Jul 22, 2020 0.3950 0.4000 0.3700 0.4000 52,559 +0.01(+1.27%)
Jul 21, 2020 0.3700 0.3950 0.3700 0.3950 64,642 +0.03(+6.76%)
Jul 20, 2020 0.4050 0.4050 0.3600 0.3700 30,000 -0.10(-21.28%)
Jul 17, 2020 0.4000 0.4700 0.4000 0.4700 140,193 +0.07(+17.50%)
Jul 16, 2020 0.4000 0.4000 0.3700 0.4000 57,041 +0.01(+2.56%)
Jul 15, 2020 0.3900 0.4300 0.3900 0.3900 231,138 +0.02(+5.41%)
Jul 14, 2020 0.3000 0.3700 0.2700 0.3700 70,973 +0.07(+23.33%)
Jul 13, 2020 0.2500 0.3050 0.2400 0.3000 180,990 +0.06(+25.00%)
Jul 10, 2020 0.1950 0.2400 0.1950 0.2400 8,927 +0.05(+26.32%)
Jul 09, 2020 0.1900 0.1900 0.1900 0.1900 8,019 +0.01(+5.56%)
Jul 08, 2020 0.2400 0.2450 0.1800 0.1800 25,071 -0.07(-28.00%)
Jul 07, 2020 0.2500 0.2500 0.2500 0.2500 1,801 +0.07(+35.14%)
Jul 06, 2020 0.1850 0.1850 0.1850 0.1850 5,000 -0.02(-9.76%)
Jul 03, 2020 0.1850 0.2050 0.1850 0.2050 14,285 -0.05(-18.00%)
Jul 02, 2020 0.2100 0.2500 0.2100 0.2500 50,071 +0.07(+35.14%)
Jun 30, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 29, 2020 0.1700 0.1850 0.1700 0.1850 21,000 +0.01(+2.78%)
Jun 25, 2020 0.1800 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 24, 2020 0.1950 0.1950 0.1800 0.1850 22,149 -0.02(-9.76%)
Jun 23, 2020 0.2000 0.2050 0.2000 0.2050 10,284 +0.02(+13.89%)
Jun 19, 2020 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Jun 18, 2020 0.2200 0.2350 0.1950 0.1950 90,000 +0.02(+8.33%)
Jun 17, 2020 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Jun 15, 2020 0.1800 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 12, 2020 0.1950 0.1950 0.1850 0.1850 8,284 -0.03(-13.95%)
Jun 11, 2020 0.2500 0.2550 0.2150 0.2150 25,020 +0.01(+2.38%)
Jun 10, 2020 0.2200 0.2200 0.2100 0.2100 10,880 +0.01(+2.44%)
Jun 09, 2020 0.1950 0.2450 0.1950 0.2050 80,304 +0.00(+0.00%)
Jun 05, 2020 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 04, 2020 0.2050 0.2050 0.2050 0.2050 7,085 -0.02(-8.89%)
Jun 03, 2020 0.2500 0.2550 0.2250 0.2250 8,186 -0.02(-10.00%)
Jun 01, 2020 0.2500 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
May 29, 2020 0.2400 0.2400 0.2100 0.2100 42,199 +0.01(+2.44%)
May 27, 2020 0.2050 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
May 26, 2020 0.2250 0.2250 0.1950 0.1950 171,209 -0.04(-18.75%)
May 22, 2020 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
May 21, 2020 0.2200 0.2200 0.2200 0.2200 100 +0.00(+0.00%)
May 20, 2020 0.2000 0.2200 0.1900 0.2200 21,890 +0.02(+10.00%)
May 19, 2020 0.1750 0.2800 0.1750 0.2000 39,542 +0.05(+33.33%)
May 15, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 14, 2020 0.1450 0.1450 0.1450 0.1450 1,098 -0.01(-6.45%)
May 13, 2020 0.1750 0.2000 0.1550 0.1550 15,247 -0.04(-18.42%)
May 12, 2020 0.1900 0.1900 0.1900 0.1900 3,165 -0.01(-5.00%)
May 11, 2020 0.1800 0.2000 0.1800 0.2000 4,660 +0.02(+8.11%)
May 08, 2020 0.1900 0.2100 0.1850 0.1850 153,455 +0.02(+15.62%)
May 07, 2020 0.1550 0.1600 0.1550 0.1600 42,635 +0.02(+10.34%)
May 05, 2020 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 04, 2020 0.1450 0.1450 0.1450 0.1450 500 -0.04(-19.44%)
May 01, 2020 0.1800 0.1800 0.1800 0.1800 4,427 +0.00(+0.00%)
Apr 30, 2020 0.1700 0.1800 0.1700 0.1800 13,800 +0.03(+20.00%)
Apr 28, 2020 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 27, 2020 0.1500 0.1500 0.1500 0.1500 90,897 +0.02(+20.00%)
Apr 24, 2020 0.1200 0.1250 0.1200 0.1250 63,070 +0.01(+8.70%)
Apr 23, 2020 0.1150 0.1150 0.1150 0.1150 2,856 -0.01(-11.54%)
Apr 22, 2020 0.1300 0.1300 0.1300 0.1300 49,530 -0.02(-13.33%)
Apr 21, 2020 0.1600 0.1600 0.1500 0.1500 28,000 -0.01(-6.25%)
Apr 20, 2020 0.1600 0.1600 0.1600 0.1600 906 +0.04(+28.00%)
Apr 17, 2020 0.1250 0.1250 0.1250 0.1250 397 +0.00(+0.00%)
Apr 15, 2020 0.1250 0.1250 0.1250 0.1250 0 -0.05(-26.47%)
Apr 14, 2020 0.1700 0.1700 0.1700 149 +0.00(+0.00%)
Apr 09, 2020 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Apr 08, 2020 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+3.70%)
Apr 07, 2020 0.1350 0.1350 0.1350 0.1350 800 -0.01(-3.57%)
Apr 06, 2020 0.1000 0.1600 0.1000 0.1400 23,905 +0.04(+40.00%)
Apr 03, 2020 0.1300 0.1300 0.1000 0.1000 19,941 -0.07(-39.39%)
Apr 02, 2020 0.1000 0.1650 0.1000 0.1650 21,786 +0.04(+32.00%)
Mar 31, 2020 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 30, 2020 0.1250 0.1250 0.1250 331 +0.00(+0.00%)
Mar 27, 2020 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+13.64%)
Mar 26, 2020 0.0850 0.1100 0.0850 0.1100 42,069 +0.01(+10.00%)
Mar 25, 2020 0.1000 0.1000 0.1000 0.1000 11,000 -0.04(-28.57%)
Mar 24, 2020 0.1400 0.1400 0.1400 0.1400 141 +0.00(+0.00%)
Mar 23, 2020 0.1400 0.1400 0.1400 0.1400 11,931 +0.02(+12.00%)
Mar 20, 2020 0.1250 0.1250 0.1250 40 +0.00(+0.00%)
Mar 19, 2020 0.1250 0.1250 0.1250 0.1250 284 +0.00(+0.00%)
Mar 18, 2020 0.1300 0.1300 0.1250 0.1250 1,101 +0.01(+13.64%)
Mar 17, 2020 0.2000 0.2000 0.1100 0.1100 2,142 -0.11(-50.00%)
Mar 16, 2020 0.2400 0.2400 0.2200 0.2200 1,750 +0.04(+22.22%)
Mar 13, 2020 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Mar 12, 2020 0.1800 0.1800 0.1200 0.1800 6,500 +0.05(+38.46%)
Mar 10, 2020 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 09, 2020 0.1600 0.1600 0.1300 0.1300 5,200 -0.05(-27.78%)
Mar 06, 2020 0.1900 0.1900 0.1800 0.1800 2,500 -0.02(-10.00%)
Mar 05, 2020 0.1600 0.2200 0.1600 0.2000 2,000 -0.02(-9.09%)
Mar 04, 2020 0.2200 0.2200 0.2200 0.2200 155 +0.00(+0.00%)
Mar 03, 2020 0.2200 0.2200 0.2200 0.2200 5,330 -0.01(-6.38%)
Mar 02, 2020 0.2400 0.2400 0.2300 0.2350 4,170 +0.04(+23.68%)
Feb 28, 2020 0.1950 0.2000 0.1850 0.1900 20,557 -0.02(-9.52%)
Feb 27, 2020 0.1700 0.2100 0.1700 0.2100 10,562 +0.01(+5.00%)
Feb 26, 2020 0.2300 0.2300 0.2000 0.2000 10,059 +0.01(+2.56%)
Feb 25, 2020 0.2400 0.2450 0.1950 0.1950 21,634 -0.01(-4.88%)
Feb 24, 2020 0.2900 0.2900 0.1650 0.2050 36,696 -0.08(-29.31%)
Feb 21, 2020 0.2900 0.2900 0.2750 0.2900 17,938 +0.03(+11.54%)
Feb 20, 2020 0.1200 0.2600 0.1000 0.2600 79,555 +0.13(+100.00%)
Feb 19, 2020 0.0950 0.1500 0.0900 0.1300 75,400 +0.04(+52.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.