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 )

0.0450 -0.0050 (-10.00%)
Official Closing Price Updated: 3:56 PM EDT, May 7, 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 (%)
May 07, 2024 0.0500 0.0500 0.0450 0.0450 38,000 -0.01(-10.00%)
May 06, 2024 0.0500 0.0500 0.0450 0.0500 204,900 +0.00(+0.00%)
May 03, 2024 0.0450 0.0500 0.0450 0.0500 122,000 +0.01(+11.11%)
May 02, 2024 0.0500 0.0500 0.0450 0.0450 74,000 -0.01(-18.18%)
May 01, 2024 0.0550 0.0550 0.0550 0.0550 75,000 +0.00(+10.00%)
Apr 30, 2024 0.0500 0.0550 0.0500 0.0500 70,000 +0.00(+0.00%)
Apr 29, 2024 0.0550 0.0550 0.0500 0.0500 81,000 -0.00(-9.09%)
Apr 26, 2024 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Apr 25, 2024 0.0500 0.0500 0.0450 0.0500 108,500 +0.01(+11.11%)
Apr 24, 2024 0.0450 0.0500 0.0450 0.0450 60,500 -0.01(-10.00%)
Apr 23, 2024 0.0450 0.0500 0.0450 0.0500 218,000 +0.01(+11.11%)
Apr 22, 2024 0.0600 0.0600 0.0400 0.0450 699,000 -0.01(-10.00%)
Apr 19, 2024 0.0550 0.0550 0.0500 0.0500 178,000 +0.00(+0.00%)
Apr 18, 2024 0.0550 0.0600 0.0500 0.0500 132,000 -0.01(-16.67%)
Apr 17, 2024 0.0600 0.0650 0.0600 0.0600 74,135 +0.00(+9.09%)
Apr 16, 2024 0.0600 0.0600 0.0550 0.0550 17,850 +0.00(+0.00%)
Apr 15, 2024 0.0700 0.0700 0.0550 0.0550 126,370 -0.01(-15.38%)
Apr 12, 2024 0.0700 0.0700 0.0650 0.0650 15,000 +0.01(+18.18%)
Apr 11, 2024 0.0550 0.0600 0.0550 0.0550 162,001 +0.00(+0.00%)
Apr 10, 2024 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Apr 09, 2024 0.0600 0.0600 0.0550 0.0550 111,050 -0.01(-15.38%)
Apr 08, 2024 0.0650 0.0650 0.0650 0.0650 20,935 +0.00(+0.00%)
Apr 05, 2024 0.0550 0.0700 0.0500 0.0650 369,000 +0.01(+18.18%)
Apr 04, 2024 0.0500 0.0550 0.0500 0.0550 310,050 +0.00(+10.00%)
Apr 03, 2024 0.0500 0.0500 0.0450 0.0500 64,000 +0.00(+0.00%)
Apr 02, 2024 0.0500 0.0500 0.0450 0.0500 392,000 +0.00(+0.00%)
Apr 01, 2024 0.0500 0.0500 0.0450 0.0500 361,522 +0.01(+11.11%)
Mar 28, 2024 0.0450 0 +0.00(+0.00%)
Mar 27, 2024 0.0450 0.0500 0.0400 0.0450 540,000 -0.01(-10.00%)
Mar 26, 2024 0.0500 0.0550 0.0500 0.0500 90,000 -0.00(-9.09%)
Mar 25, 2024 0.0550 0.0550 0.0550 0.0550 22,015 +0.00(+0.00%)
Mar 22, 2024 0.0550 0.0550 0.0500 0.0550 27,500 +0.00(+0.00%)
Mar 21, 2024 0.0500 0.0550 0.0500 0.0550 96,005 +0.00(+0.00%)
Mar 20, 2024 0.0550 0.0550 0.0500 0.0550 6,000 +0.00(+0.00%)
Mar 19, 2024 0.0550 0.0550 0.0500 0.0550 43,000 +0.00(+10.00%)
Mar 18, 2024 0.0550 0.0550 0.0500 0.0500 59,000 -0.00(-9.09%)
Mar 15, 2024 0.0600 0.0600 0.0550 0.0550 35,000 -0.00(-8.33%)
Mar 14, 2024 0.0600 0.0600 0.0600 0.0600 1,100 +0.00(+9.09%)
Mar 13, 2024 0.0550 0.0600 0.0500 0.0550 343,000 +0.00(+10.00%)
Mar 12, 2024 0.0500 0.0550 0.0500 0.0500 201,000 +0.00(+0.00%)
Mar 11, 2024 0.0600 0.0600 0.0500 0.0500 335,000 -0.01(-23.08%)
Mar 08, 2024 0.0650 0.0700 0.0500 0.0650 262,000 +0.00(+0.00%)
Mar 07, 2024 0.0650 0.0700 0.0600 0.0650 105,100 -0.01(-7.14%)
Mar 06, 2024 0.0600 0.0700 0.0600 0.0700 132,500 +0.01(+16.67%)
Mar 05, 2024 0.0600 0.0600 0.0550 0.0600 20,000 +0.00(+0.00%)
Mar 04, 2024 0.0600 0.0600 0.0550 0.0600 57,000 +0.00(+9.09%)
Mar 01, 2024 0.0600 0.0600 0.0550 0.0550 50,716 -0.00(-8.33%)
Feb 29, 2024 0.0500 0.0600 0.0500 0.0600 355,000 +0.00(+9.09%)
Feb 28, 2024 0.0600 0.0600 0.0550 0.0550 52,000 -0.00(-8.33%)
Feb 27, 2024 0.0550 0.0600 0.0550 0.0600 100,000 +0.00(+9.09%)
Feb 26, 2024 0.0500 0.0550 0.0500 0.0550 14,727 +0.00(+0.00%)
Feb 23, 2024 0.0500 0.0550 0.0450 0.0550 63,000 +0.00(+10.00%)
Feb 22, 2024 0.0500 0.0500 0.0500 0.0500 87,000 +0.00(+0.00%)
Feb 21, 2024 0.0600 0.0600 0.0500 0.0500 722,900 -0.01(-16.67%)
Feb 20, 2024 0.0600 0.0650 0.0600 0.0600 196,000 +0.00(+9.09%)
Feb 16, 2024 0.0550 0 -0.00(-8.33%)
Feb 15, 2024 0.0600 0.0650 0.0550 0.0600 289,500 +0.00(+0.00%)
Feb 14, 2024 0.0700 0.0700 0.0550 0.0600 796,000 -0.01(-14.29%)
Feb 13, 2024 0.0700 0.0750 0.0700 0.0700 22,000 +0.01(+7.69%)
Feb 12, 2024 0.0700 0.0750 0.0650 0.0650 75,400 -0.01(-13.33%)
Feb 09, 2024 0.0800 0.0800 0.0750 0.0750 39,493 +0.00(+0.00%)
Feb 08, 2024 0.0800 0.0800 0.0750 0.0750 235,000 -0.01(-6.25%)
Feb 07, 2024 0.0850 0.0850 0.0800 0.0800 11,000 +0.00(+0.00%)
Feb 06, 2024 0.0800 0.0900 0.0800 0.0800 37,000 +0.00(+0.00%)
Feb 05, 2024 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Feb 02, 2024 0.0800 0.0900 0.0700 0.0800 167,000 +0.00(+0.00%)
Feb 01, 2024 0.0900 0.0900 0.0750 0.0800 79,000 +0.00(+0.00%)
Jan 31, 2024 0.0800 0.0850 0.0750 0.0800 81,400 -0.01(-5.88%)
Jan 30, 2024 0.0850 0.0850 0.0800 0.0850 140,000 +0.00(+0.00%)
Jan 29, 2024 0.0800 0.0850 0.0800 0.0850 35,000 +0.01(+6.25%)
Jan 26, 2024 0.0800 0.0800 0.0800 0.0800 10,111 +0.01(+6.67%)
Jan 25, 2024 0.0850 0.0850 0.0750 0.0750 207,500 -0.01(-6.25%)
Jan 24, 2024 0.0850 0.0850 0.0800 0.0800 55,000 +0.00(+0.00%)
Jan 23, 2024 0.0850 0.0900 0.0800 0.0800 322,700 +0.00(+0.00%)
Jan 22, 2024 0.0850 0.0950 0.0800 0.0800 138,000 -0.01(-11.11%)
Jan 19, 2024 0.0900 0.0900 0.0850 0.0900 360,000 +0.00(+5.88%)
Jan 18, 2024 0.0950 0.0950 0.0850 0.0850 29,000 +0.00(+0.00%)
Jan 17, 2024 0.0850 0.0900 0.0800 0.0850 377,750 +0.01(+6.25%)
Jan 16, 2024 0.0850 0.0900 0.0750 0.0800 743,000 +0.00(+0.00%)
Jan 15, 2024 0.0850 0.0850 0.0800 0.0800 109,275 +0.00(+0.00%)
Jan 12, 2024 0.0850 0.0850 0.0700 0.0800 1,379,899 -0.01(-15.79%)
Jan 11, 2024 0.0900 0.1000 0.0900 0.0950 321,550 +0.01(+11.76%)
Jan 10, 2024 0.1000 0.1000 0.0850 0.0850 308,500 -0.01(-15.00%)
Jan 09, 2024 0.1050 0.1100 0.1000 0.1000 233,500 -0.00(-4.76%)
Jan 08, 2024 0.1100 0.1100 0.1050 0.1050 17,340 -0.01(-4.55%)
Jan 05, 2024 0.1100 0.1200 0.1100 0.1100 78,500 +0.00(+0.00%)
Jan 04, 2024 0.1000 0.1100 0.1000 0.1100 119,166 +0.02(+22.22%)
Jan 03, 2024 0.1050 0.1100 0.0900 0.0900 235,000 -0.02(-18.18%)
Jan 02, 2024 0.1100 0.1100 0.1000 0.1100 102,382 -0.01(-8.33%)
Dec 29, 2023 0.1200 0 -0.01(-4.00%)
Dec 28, 2023 0.1100 0.1250 0.1100 0.1250 14,000 +0.01(+13.64%)
Dec 27, 2023 0.1200 0.1200 0.1050 0.1100 138,500 -0.01(-4.35%)
Dec 22, 2023 0.1150 0 +0.01(+4.55%)
Dec 21, 2023 0.1100 0.1150 0.1000 0.1100 644,385 +0.00(+0.00%)
Dec 20, 2023 0.1100 0.1100 0.1050 0.1100 455,483 +0.00(+0.00%)
Dec 19, 2023 0.1100 0.1100 0.1000 0.1100 447,900 -0.01(-4.35%)
Dec 18, 2023 0.1200 0.1200 0.1100 0.1150 74,000 -0.00(-4.17%)
Dec 15, 2023 0.1350 0.1350 0.1200 0.1200 127,500 -0.01(-4.00%)
Dec 14, 2023 0.1150 0.1400 0.1150 0.1250 229,000 +0.01(+8.70%)
Dec 13, 2023 0.1150 0.1150 0.1150 0.1150 24,200 +0.00(+0.00%)
Dec 12, 2023 0.1150 0.1200 0.1150 0.1150 102,500 -0.00(-4.17%)
Dec 11, 2023 0.1250 0.1250 0.1200 0.1200 36,000 -0.01(-7.69%)
Dec 08, 2023 0.1400 0.1400 0.1200 0.1300 193,500 -0.01(-3.70%)
Dec 07, 2023 0.1400 0.1400 0.1350 0.1350 73,070 -0.01(-3.57%)
Dec 06, 2023 0.1500 0.1500 0.1400 0.1400 82,140 -0.00(-3.45%)
Dec 05, 2023 0.1500 0.1600 0.1450 0.1450 179,500 -0.01(-6.45%)
Dec 04, 2023 0.1700 0.1700 0.1500 0.1550 198,000 -0.02(-8.82%)
Dec 01, 2023 0.1450 0.1700 0.1450 0.1700 19,000 +0.02(+13.33%)
Nov 30, 2023 0.1500 0.1500 0.1500 0.1500 47,000 +0.01(+3.45%)
Nov 29, 2023 0.1500 0.1500 0.1450 0.1450 53,000 -0.01(-3.33%)
Nov 28, 2023 0.1500 0.1500 0.1450 0.1500 143,994 +0.01(+3.45%)
Nov 27, 2023 0.1550 0.1550 0.1450 0.1450 125,191 -0.01(-6.45%)
Nov 24, 2023 0.1600 0.1600 0.1550 0.1550 35,000 -0.01(-3.13%)
Nov 23, 2023 0.1650 0.1650 0.1600 0.1600 31,700 -0.01(-3.03%)
Nov 22, 2023 0.1700 0.1700 0.1650 0.1650 295,500 -0.01(-2.94%)
Nov 21, 2023 0.1750 0.1750 0.1700 0.1700 78,000 +0.00(+0.00%)
Nov 20, 2023 0.1700 0.1750 0.1700 0.1700 169,500 -0.01(-5.56%)
Nov 17, 2023 0.1800 0.1800 0.1750 0.1800 141,650 +0.00(+0.00%)
Nov 16, 2023 0.1700 0.1800 0.1650 0.1800 303,400 +0.01(+9.09%)
Nov 15, 2023 0.1800 0.1800 0.1650 0.1650 56,500 +0.00(+0.00%)
Nov 14, 2023 0.1750 0.1750 0.1650 0.1650 146,500 -0.01(-8.33%)
Nov 13, 2023 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+5.88%)
Nov 10, 2023 0.1700 0.1800 0.1700 0.1700 82,500 +0.00(+0.00%)
Nov 09, 2023 0.1800 0.1800 0.1700 0.1700 38,000 -0.01(-5.56%)
Nov 08, 2023 0.1800 0.1800 0.1800 0.1800 90,000 +0.01(+2.86%)
Nov 07, 2023 0.1900 0.1900 0.1750 0.1750 53,200 -0.02(-7.89%)
Nov 06, 2023 0.2000 0.2000 0.1800 0.1900 173,240 -0.01(-5.00%)
Nov 03, 2023 0.1800 0.2000 0.1800 0.2000 573,723 +0.02(+11.11%)
Nov 02, 2023 0.1850 0.1900 0.1800 0.1800 138,800 +0.00(+0.00%)
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.