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 )

0.0550 +0.0050 (+10.00%)
Official Closing Price Updated: 9:36 AM EDT, Apr 26, 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 (%)
Jun 30, 2023 0.0900 0 -0.01(-5.26%)
Jun 29, 2023 0.0950 0.0950 0.0950 0.0950 5,650 +0.00(+0.00%)
Jun 28, 2023 0.0900 0.0950 0.0900 0.0950 21,000 +0.01(+5.56%)
Jun 27, 2023 0.1000 0.1000 0.0900 0.0900 124,000 -0.01(-5.26%)
Jun 26, 2023 0.1000 0.1050 0.0850 0.0950 500,940 -0.01(-5.00%)
Jun 23, 2023 0.1000 0.1100 0.0950 0.1000 101,729 +0.00(+0.00%)
Jun 22, 2023 0.1000 0.1050 0.1000 0.1000 21,020 +0.01(+5.26%)
Jun 21, 2023 0.0950 0.1100 0.0900 0.0950 164,626 -0.01(-5.00%)
Jun 20, 2023 0.1000 0.1150 0.1000 0.1000 38,863 -0.02(-16.67%)
Jun 19, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Jun 16, 2023 0.1000 0.1300 0.1000 0.1100 541,400 +0.01(+10.00%)
Jun 15, 2023 0.1050 0.1050 0.1000 0.1000 8,246 +0.00(+0.00%)
Jun 14, 2023 0.0900 0.1000 0.0900 0.1000 66,000 +0.01(+11.11%)
Jun 13, 2023 0.0950 0.0950 0.0900 0.0900 71,000 +0.00(+0.00%)
Jun 12, 2023 0.1000 0.1000 0.0900 0.0900 151,005 -0.01(-5.26%)
Jun 09, 2023 0.0950 0.1000 0.0950 0.0950 35,100 +0.01(+5.56%)
Jun 08, 2023 0.1000 0.1050 0.0900 0.0900 84,900 -0.01(-5.26%)
Jun 07, 2023 0.1000 0.1000 0.0950 0.0950 108,000 -0.01(-9.52%)
Jun 06, 2023 0.0950 0.1050 0.0950 0.1050 40,000 +0.01(+10.53%)
Jun 05, 2023 0.1000 0.1000 0.0950 0.0950 205,500 -0.01(-5.00%)
Jun 02, 2023 0.1000 0.1000 0.1000 0.1000 206,000 +0.00(+0.00%)
Jun 01, 2023 0.0900 0.1000 0.0900 0.1000 32,600 +0.01(+11.11%)
May 31, 2023 0.1000 0.1000 0.0900 0.0900 46,000 -0.01(-10.00%)
May 30, 2023 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+11.11%)
May 29, 2023 0.0950 0.0950 0.0900 0.0900 69,000 -0.01(-10.00%)
May 26, 2023 0.1000 0.1000 0.0950 0.1000 181,000 +0.00(+0.00%)
May 25, 2023 0.0950 0.1000 0.0950 0.1000 28,206 -0.00(-4.76%)
May 24, 2023 0.1050 0.1050 0.0950 0.1050 244,533 +0.00(+5.00%)
May 23, 2023 0.1150 0.1150 0.1000 0.1000 137,450 -0.01(-9.09%)
May 19, 2023 0.1100 0 -0.01(-4.35%)
May 18, 2023 0.1250 0.1250 0.1150 0.1150 37,000 +0.00(+0.00%)
May 17, 2023 0.1200 0.1200 0.1150 0.1150 46,500 -0.01(-8.00%)
May 16, 2023 0.1200 0.1250 0.1200 0.1250 224,550 +0.01(+8.70%)
May 15, 2023 0.1300 0.1300 0.1150 0.1150 149,422 -0.01(-8.00%)
May 12, 2023 0.1300 0.1300 0.1200 0.1250 505,143 +0.00(+0.00%)
May 11, 2023 0.1350 0.1350 0.1250 0.1250 112,600 +0.00(+0.00%)
May 10, 2023 0.1350 0.1350 0.1250 0.1250 56,007 +0.00(+0.00%)
May 09, 2023 0.1350 0.1350 0.1250 0.1250 155,614 -0.01(-3.85%)
May 08, 2023 0.1300 0.1350 0.1300 0.1300 64,500 +0.00(+0.00%)
May 05, 2023 0.1300 0.1350 0.1300 0.1300 119,954 +0.00(+0.00%)
May 04, 2023 0.1300 0.1350 0.1300 0.1300 27,000 +0.00(+0.00%)
May 03, 2023 0.1350 0.1350 0.1100 0.1300 99,700 +0.00(+0.00%)
May 02, 2023 0.1350 0.1350 0.1250 0.1300 205,012 +0.00(+0.00%)
May 01, 2023 0.1400 0.1400 0.1300 0.1300 139,728 +0.00(+0.00%)
Apr 28, 2023 0.1450 0.1450 0.1300 0.1300 135,250 -0.01(-7.14%)
Apr 27, 2023 0.1400 0.1400 0.1400 0.1400 10,900 +0.00(+0.00%)
Apr 26, 2023 0.1450 0.1450 0.1400 0.1400 14,500 +0.00(+0.00%)
Apr 25, 2023 0.1300 0.1500 0.1300 0.1400 507,610 +0.02(+12.00%)
Apr 24, 2023 0.1350 0.1350 0.1250 0.1250 57,500 -0.01(-3.85%)
Apr 21, 2023 0.1300 0.1300 0.1250 0.1300 243,900 +0.00(+0.00%)
Apr 20, 2023 0.1350 0.1350 0.1250 0.1300 198,437 +0.00(+0.00%)
Apr 19, 2023 0.1400 0.1400 0.1250 0.1300 263,670 -0.01(-7.14%)
Apr 18, 2023 0.1550 0.1600 0.1300 0.1400 1,662,766 +0.00(+0.00%)
Apr 17, 2023 0.1400 0.1400 0.1300 0.1400 348,950 -0.01(-6.67%)
Apr 14, 2023 0.1350 0.1500 0.1350 0.1500 2,188,632 +0.01(+7.14%)
Apr 13, 2023 0.1400 0.1400 0.1300 0.1400 205,535 -0.00(-3.45%)
Apr 12, 2023 0.1350 0.1450 0.1350 0.1450 77,500 +0.00(+3.57%)
Apr 11, 2023 0.1400 0.1400 0.1400 0.1400 199,500 +0.00(+0.00%)
Apr 10, 2023 0.1400 0.1400 0.1350 0.1400 91,000 +0.01(+3.70%)
Apr 06, 2023 0.1350 0 -0.01(-3.57%)
Apr 05, 2023 0.1350 0.1450 0.1350 0.1400 87,204 +0.01(+3.70%)
Apr 04, 2023 0.1500 0.1500 0.1350 0.1350 137,000 -0.01(-6.90%)
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.
 
 
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.