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 )

0.0400 -0.0050 (-11.11%)
Official Closing Price Updated: 10:08 AM EDT, May 23, 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 (%)
Mar 31, 2023 0.1450 0.1450 0.1400 0.1450 156,000 -0.01(-6.45%)
Mar 30, 2023 0.1500 0.1550 0.1450 0.1550 164,100 +0.01(+3.33%)
Mar 29, 2023 0.1500 0.1550 0.1450 0.1500 363,500 +0.01(+3.45%)
Mar 28, 2023 0.1400 0.1450 0.1350 0.1450 177,219 +0.00(+3.57%)
Mar 27, 2023 0.1200 0.1400 0.1200 0.1400 163,300 +0.01(+7.69%)
Mar 24, 2023 0.1300 0.1300 0.1300 0.1300 31,000 -0.01(-3.70%)
Mar 23, 2023 0.1350 0.1350 0.1250 0.1350 309,000 +0.00(+0.00%)
Mar 22, 2023 0.1400 0.1400 0.1350 0.1350 80,400 -0.01(-6.90%)
Mar 21, 2023 0.1350 0.1500 0.1350 0.1450 142,237 +0.01(+11.54%)
Mar 20, 2023 0.1550 0.1550 0.1300 0.1300 193,000 -0.01(-7.14%)
Mar 17, 2023 0.1450 0.1550 0.1400 0.1400 178,147 +0.00(+0.00%)
Mar 16, 2023 0.1550 0.1550 0.1350 0.1400 140,350 -0.01(-6.67%)
Mar 15, 2023 0.1550 0.1700 0.1450 0.1500 369,525 +0.00(+0.00%)
Mar 14, 2023 0.1700 0.1700 0.1450 0.1500 238,800 -0.02(-9.09%)
Mar 13, 2023 0.1700 0.1900 0.1600 0.1650 118,512 -0.01(-2.94%)
Mar 10, 2023 0.1950 0.1950 0.1700 0.1700 86,950 -0.02(-10.53%)
Mar 09, 2023 0.1950 0.1950 0.1900 0.1900 19,500 -0.01(-5.00%)
Mar 08, 2023 0.1950 0.2000 0.1950 0.2000 41,000 +0.01(+2.56%)
Mar 07, 2023 0.1850 0.1950 0.1850 0.1950 51,004 +0.01(+5.41%)
Mar 06, 2023 0.2000 0.2000 0.1850 0.1850 71,605 -0.01(-5.13%)
Mar 03, 2023 0.1950 0.1950 0.1900 0.1950 88,000 +0.01(+2.63%)
Mar 02, 2023 0.2000 0.2100 0.1900 0.1900 147,010 -0.01(-5.00%)
Mar 01, 2023 0.2050 0.2050 0.1900 0.2000 107,140 +0.01(+5.26%)
Feb 28, 2023 0.2500 0.2500 0.1900 0.1900 413,904 -0.04(-19.15%)
Feb 27, 2023 0.2100 0.2900 0.2100 0.2350 109,500 +0.03(+14.63%)
Feb 24, 2023 0.2400 0.2500 0.1900 0.2050 236,600 -0.05(-18.00%)
Feb 23, 2023 0.2900 0.2900 0.2450 0.2500 47,500 +0.00(+0.00%)
Feb 22, 2023 0.2500 0.2500 0.2500 0.2500 18,000 +0.01(+2.04%)
Feb 21, 2023 0.2450 0.2450 0.2450 0.2450 10,157 +0.00(+0.00%)
Feb 17, 2023 0.2450 0 -0.04(-14.04%)
Feb 16, 2023 0.3000 0.3000 0.2700 0.2850 5,000 -0.02(-5.00%)
Feb 15, 2023 0.2700 0.3000 0.2700 0.3000 31,100 +0.01(+3.45%)
Feb 14, 2023 0.2850 0.2900 0.2800 0.2900 11,303 +0.00(+0.00%)
Feb 13, 2023 0.2800 0.2900 0.2800 0.2900 14,240 +0.02(+7.41%)
Feb 10, 2023 0.3000 0.3000 0.2700 0.2700 41,785 -0.03(-10.00%)
Feb 09, 2023 0.3000 0.3150 0.2900 0.3000 114,179 +0.02(+7.14%)
Feb 08, 2023 0.2850 0.2850 0.2800 0.2800 20,400 -0.00(-1.75%)
Feb 07, 2023 0.2850 0.3000 0.2850 0.2850 13,033 +0.00(+0.00%)
Feb 06, 2023 0.2850 0.2850 0.2800 0.2850 28,550 -0.02(-5.00%)
Feb 03, 2023 0.3000 0.3300 0.2900 0.3000 47,299 +0.02(+7.14%)
Feb 02, 2023 0.2900 0.3300 0.2800 0.2800 66,651 -0.02(-6.67%)
Feb 01, 2023 0.3100 0.3100 0.3000 0.3000 35,487 -0.01(-3.23%)
Jan 31, 2023 0.2800 0.3100 0.2800 0.3100 51,003 +0.01(+3.33%)
Jan 30, 2023 0.3000 0.3100 0.3000 0.3000 20,779 +0.00(+0.00%)
Jan 27, 2023 0.3000 0.3200 0.2800 0.3000 55,143 -0.03(-7.69%)
Jan 26, 2023 0.3000 0.3250 0.2950 0.3250 5,000 +0.02(+4.84%)
Jan 25, 2023 0.3000 0.3100 0.2900 0.3100 69,400 +0.01(+1.64%)
Jan 24, 2023 0.3500 0.3500 0.3050 0.3050 66,052 -0.01(-1.61%)
Jan 23, 2023 0.3550 0.3550 0.3100 0.3100 107,504 -0.07(-18.42%)
Jan 20, 2023 0.3550 0.3800 0.3500 0.3800 15,000 +0.03(+7.04%)
Jan 19, 2023 0.3900 0.3950 0.3550 0.3550 8,500 -0.01(-2.74%)
Jan 18, 2023 0.3900 0.4000 0.3650 0.3650 82,011 +0.02(+4.29%)
Jan 17, 2023 0.3400 0.3500 0.3400 0.3500 151,780 +0.01(+2.94%)
Jan 16, 2023 0.3300 0.3450 0.3300 0.3400 122,400 +0.00(+0.00%)
Jan 13, 2023 0.3250 0.3450 0.3200 0.3400 96,533 +0.01(+1.49%)
Jan 12, 2023 0.3200 0.3400 0.3200 0.3350 232,264 +0.03(+8.06%)
Jan 11, 2023 0.3100 0.3200 0.3100 0.3100 653,000 +0.01(+3.33%)
Jan 10, 2023 0.2800 0.3300 0.2800 0.3000 221,500 +0.02(+9.09%)
Jan 09, 2023 0.2800 0.3000 0.2700 0.2750 101,135 +0.00(+0.00%)
Jan 06, 2023 0.2700 0.2900 0.2700 0.2750 33,000 +0.02(+5.77%)
Jan 05, 2023 0.2600 0.2600 0.2600 0.2600 9,375 +0.00(+0.00%)
Jan 04, 2023 0.2250 0.2800 0.2250 0.2600 49,796 +0.04(+15.56%)
Dec 23, 2022 0.2250 0 +0.00(+0.00%)
Dec 22, 2022 0.2450 0.2450 0.2250 0.2250 14,348 -0.02(-8.16%)
Dec 20, 2022 0.2450 0.2450 0 -0.01(-2.00%)
Dec 16, 2022 0.2500 450 +0.00(+0.00%)
Dec 15, 2022 0.2650 0.2650 0.2450 0.2500 10,000 +0.02(+11.11%)
Dec 14, 2022 0.2200 0.2250 0.2200 0.2250 21,007 +0.01(+2.27%)
Dec 13, 2022 0.2350 0.2350 0.2200 0.2200 16,508 -0.03(-12.00%)
Dec 12, 2022 0.2500 0.2500 0.2500 0.2500 8,500 +0.00(+0.00%)
Dec 09, 2022 0.2350 0.2500 0.2350 0.2500 7,500 +0.01(+4.17%)
Dec 06, 2022 0.2400 0.2400 0 +0.01(+4.35%)
Dec 05, 2022 0.2550 0.2550 0.2300 0.2300 10,000 +0.00(+0.00%)
Dec 01, 2022 0.2300 0.2300 0 +0.02(+9.52%)
Nov 30, 2022 0.1850 0.2100 0.1850 0.2100 7,786 +0.01(+5.00%)
Nov 29, 2022 0.2050 0.2100 0.2000 0.2000 65,286 -0.02(-11.11%)
Nov 23, 2022 0.2250 300 -0.01(-4.26%)
Nov 22, 2022 0.2750 0.3000 0.2350 0.2350 90,000 -0.05(-16.07%)
Nov 21, 2022 0.2750 0.2800 0.2750 0.2800 4,500 +0.01(+1.82%)
Nov 18, 2022 0.2600 0.2750 0.2600 0.2750 20,000 +0.01(+3.77%)
Nov 17, 2022 0.2650 0.2650 0.2650 0.2650 1,000 +0.01(+3.92%)
Nov 16, 2022 0.1900 0.2550 0.1900 0.2550 146,500 +0.07(+34.21%)
Nov 15, 2022 0.1950 0.2050 0.1750 0.1900 155,500 -0.02(-11.63%)
Nov 14, 2022 0.2100 0.2400 0.2100 0.2150 25,500 +0.01(+4.88%)
Nov 11, 2022 0.2450 0.2450 0.2000 0.2050 99,400 +0.01(+7.89%)
Nov 10, 2022 0.1900 0.2050 0.1900 0.1900 15,000 -0.01(-5.00%)
Nov 08, 2022 0.2000 0.2000 0 -0.04(-16.67%)
Nov 07, 2022 0.2400 0.2400 0.2000 0.2400 49,493 +0.04(+20.00%)
Oct 28, 2022 0.2000 0 +0.00(+0.00%)
Oct 27, 2022 0.2000 0.2050 0.2000 0.2000 101,000 -0.03(-13.04%)
Oct 26, 2022 0.2300 0.2300 0.2300 0.2300 1,000 +0.05(+27.78%)
Oct 21, 2022 0.1800 0 -0.04(-18.18%)
Oct 20, 2022 0.2200 0.2200 0.2200 0.2200 10,000 -0.02(-8.33%)
Oct 19, 2022 0.2400 0.2400 0.2400 0.2400 1,250 +0.04(+23.08%)
Oct 17, 2022 0.1950 0.1950 0 +0.01(+2.63%)
Oct 14, 2022 0.1900 0.1900 0.1900 0.1900 15,000 -0.03(-13.64%)
Oct 13, 2022 0.2200 0.2200 0.2200 0.2200 12,500 +0.02(+7.32%)
Oct 11, 2022 0.2050 0.2050 0 +0.00(+2.50%)
Oct 07, 2022 0.2000 0 +0.03(+17.65%)
Oct 06, 2022 0.1700 0.1700 0.1700 0.1700 500 +0.01(+3.03%)
Oct 05, 2022 0.1450 0.1650 0.1450 0.1650 109,000 +0.02(+10.00%)
Oct 04, 2022 0.1500 0.1500 0.1500 0.1500 53,324 -0.01(-6.25%)
Oct 03, 2022 0.1600 0.1600 0.1600 0.1600 32,650 -0.01(-3.03%)
Sep 30, 2022 0.1700 0.1700 0.1650 0.1650 50,000 +0.01(+3.13%)
Sep 29, 2022 0.1900 0.1900 0.1600 0.1600 167,042 -0.04(-17.95%)
Sep 28, 2022 0.2100 0.2100 0.1950 0.1950 200,000 -0.02(-11.36%)
Sep 27, 2022 0.2500 0.2500 0.2200 0.2200 55,038 -0.06(-21.43%)
Sep 26, 2022 0.3000 0.3000 0.2800 0.2800 44,550 -0.02(-6.67%)
Sep 22, 2022 0.3000 0.3000 0 +0.07(+30.43%)
Sep 20, 2022 0.2300 0.2300 300 +0.01(+4.55%)
Sep 19, 2022 0.1950 0.2200 0.1950 0.2200 10,000 +0.02(+12.82%)
Sep 16, 2022 0.2400 0.2400 0.1950 0.1950 25,390 -0.04(-15.22%)
Sep 15, 2022 0.2350 0.2350 0.2300 0.2300 11,501 -0.02(-8.00%)
Sep 14, 2022 0.2500 0.2500 0.2500 0.2500 5,000 +0.02(+8.70%)
Sep 12, 2022 0.2300 0.2300 109 +0.05(+24.32%)
Sep 08, 2022 0.1850 0.1850 100 +0.15(+516.67%)
Sep 02, 2022 0.0300 13 +0.00(+20.00%)
Sep 01, 2022 0.0400 0.0400 0.0250 0.0250 219,000 -0.01(-28.57%)
Aug 31, 2022 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Aug 30, 2022 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Aug 26, 2022 0.0350 500 +0.00(+0.00%)
Aug 24, 2022 0.0350 0.0350 421 +0.00(+0.00%)
Aug 19, 2022 0.0350 0 +0.01(+16.67%)
Aug 17, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Aug 15, 2022 0.0300 0.0300 0 +0.00(+20.00%)
Aug 12, 2022 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Aug 10, 2022 0.0250 0.0250 0 +0.00(+0.00%)
Aug 09, 2022 0.0250 0.0250 0.0230 0.0250 224,500 -0.00(-16.67%)
Aug 08, 2022 0.0300 0.0300 0.0300 0.0300 593,000 +0.00(+0.00%)
Aug 05, 2022 0.0350 0.0350 0.0300 0.0300 24,800 -0.01(-14.29%)
Aug 03, 2022 0.0350 0.0350 0 -0.00(-12.50%)
Jul 29, 2022 0.0400 1 +0.00(+14.29%)
Jul 28, 2022 0.0400 0.0400 0.0350 0.0350 57,700 +0.00(+0.00%)
Jul 26, 2022 0.0350 0.0350 725 +0.00(+0.00%)
Jul 25, 2022 0.0400 0.0400 0.0350 0.0350 324,800 -0.01(-22.22%)
Jul 22, 2022 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Jul 21, 2022 0.0450 0.0550 0.0400 0.0450 343,500 +0.00(+0.00%)
Jul 20, 2022 0.0500 0.0500 0.0400 0.0450 268,100 +0.00(+0.00%)
Jul 19, 2022 0.0500 0.0500 0.0450 0.0450 102,575 +0.00(+0.00%)
Jul 18, 2022 0.0450 0.0500 0.0400 0.0450 543,106 +0.00(+12.50%)
Jul 13, 2022 0.0400 0.0400 0 +0.00(+0.00%)
Jul 12, 2022 0.0500 0.0550 0.0400 0.0400 376,850 -0.00(-11.11%)
Jul 11, 2022 0.0400 0.0500 0.0400 0.0450 80,015 +0.00(+0.00%)
Jul 08, 2022 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+12.50%)
Jul 07, 2022 0.0400 0.0450 0.0400 0.0400 101,003 -0.00(-11.11%)
Jul 06, 2022 0.0450 0.0450 0.0450 0.0450 3,500 +0.00(+12.50%)
Jul 05, 2022 0.0350 0.0450 0.0150 0.0400 628,815 +0.00(+0.00%)
Jul 04, 2022 0.0400 0.0400 0.0400 0.0400 14,490 +0.00(+0.00%)
Jun 30, 2022 0.0400 0 +0.00(+0.00%)
Jun 29, 2022 0.0400 0.0400 0.0400 0.0400 310,050 -0.01(-20.00%)
Jun 28, 2022 0.0500 0.0500 0.0500 0.0500 16,206 +0.00(+0.00%)
Jun 27, 2022 0.0450 0.0500 0.0450 0.0500 52,000 +0.00(+0.00%)
Jun 23, 2022 0.0500 0.0500 0 +0.01(+42.86%)
Jun 22, 2022 0.0500 0.0500 0.0350 0.0350 23,000 -0.01(-22.22%)
Jun 21, 2022 0.0450 0.0450 0.0450 0.0450 50,500 -0.01(-18.18%)
Jun 20, 2022 0.0550 0.0550 0.0550 0.0550 1,000 +0.01(+22.22%)
Jun 17, 2022 0.0500 0.0550 0.0450 0.0450 53,000 -0.01(-10.00%)
Jun 16, 2022 0.0500 0.0550 0.0450 0.0500 119,800 -0.00(-9.09%)
Jun 15, 2022 0.0500 0.0550 0.0500 0.0550 154,250 +0.00(+10.00%)
Jun 14, 2022 0.0550 0.0550 0.0500 0.0500 330,000 +0.00(+0.00%)
Jun 13, 2022 0.0450 0.0500 0.0450 0.0500 305,715 +0.01(+11.11%)
Jun 10, 2022 0.0450 0.0450 0.0450 0.0450 95,000 +0.00(+0.00%)
Jun 09, 2022 0.0550 0.0550 0.0450 0.0450 58,000 +0.00(+0.00%)
Jun 08, 2022 0.0450 0.0450 0.0450 0.0450 48,225 -0.01(-10.00%)
Jun 07, 2022 0.0350 0.0500 0.0350 0.0500 237,100 +0.01(+11.11%)
Jun 06, 2022 0.0450 0.0450 0.0450 0.0450 461,262 +0.00(+12.50%)
Jun 03, 2022 0.0450 0.0450 0.0400 0.0400 51,154 -0.01(-20.00%)
Jun 02, 2022 0.0350 0.0550 0.0350 0.0500 1,359,628 +0.03(+100.00%)
Jun 01, 2022 0.0200 0.0250 0.0200 0.0250 145,000 +0.00(+0.00%)
May 31, 2022 0.0200 0.0250 0.0200 0.0250 190,785 +0.00(+0.00%)
May 30, 2022 0.0250 0.0250 0.0250 0.0250 5,001 -0.00(-16.67%)
May 26, 2022 0.0300 0.0300 500 +0.00(+0.00%)
May 20, 2022 0.0300 0 +0.00(+0.00%)
May 19, 2022 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+20.00%)
May 18, 2022 0.0300 0.0300 0.0250 0.0250 22,935 -0.00(-16.67%)
May 17, 2022 0.0250 0.0300 0.0250 0.0300 63,000 +0.00(+0.00%)
May 16, 2022 0.0250 0.0300 0.0250 0.0300 370,544 +0.00(+0.00%)
May 12, 2022 0.0300 0.0300 0 +0.00(+0.00%)
May 11, 2022 0.0350 0.0350 0.0300 0.0300 57,750 +0.00(+0.00%)
May 03, 2022 0.0300 400 +0.00(+0.00%)
Apr 29, 2022 0.0300 737 +0.00(+0.00%)
Apr 28, 2022 0.0300 0.0300 0.0300 0.0300 4,148 -0.01(-14.29%)
Apr 27, 2022 0.0350 0.0350 0.0350 0.0350 2,770 +0.01(+16.67%)
Apr 26, 2022 0.0300 0.0300 0.0300 0.0300 26,104 +0.00(+0.00%)
Apr 22, 2022 0.0300 0 +0.00(+0.00%)
Apr 21, 2022 0.0300 0.0300 0.0300 0.0300 122,071 +0.00(+0.00%)
Apr 20, 2022 0.0250 0.0300 0.0250 0.0300 5,835 +0.00(+20.00%)
Apr 19, 2022 0.0250 0.0250 0.0250 0.0250 25,750 +0.00(+0.00%)
Apr 14, 2022 0.0250 0 -0.00(-16.67%)
Apr 12, 2022 0.0300 0.0300 0 +0.00(+20.00%)
Apr 11, 2022 0.0300 0.0300 0.0250 0.0250 232,000 -0.00(-16.67%)
Apr 08, 2022 0.0300 0.0300 0.0300 0.0300 3,361 +0.00(+0.00%)
Apr 07, 2022 0.0350 0.0350 0.0300 0.0300 26,000 -0.01(-14.29%)
Apr 05, 2022 0.0350 0.0350 100 +0.00(+0.00%)
Apr 04, 2022 0.0350 0.0350 0.0350 0.0350 12,500 +0.01(+16.67%)
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.