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 UNCHANGED
Official Closing Price Updated: 3:58 PM EDT, May 17, 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 31, 2023 0.1750 0.1850 0.1750 0.1750 212,971 -0.01(-2.78%)
Oct 30, 2023 0.1800 0.1800 0.1800 0.1800 7,070 +0.01(+2.86%)
Oct 27, 2023 0.1800 0.1850 0.1750 0.1750 206,590 -0.01(-2.78%)
Oct 26, 2023 0.1800 0.1850 0.1750 0.1800 224,755 -0.01(-2.70%)
Oct 25, 2023 0.1700 0.1850 0.1700 0.1850 481,600 +0.01(+5.71%)
Oct 24, 2023 0.1700 0.1750 0.1600 0.1750 75,284 +0.01(+9.37%)
Oct 23, 2023 0.1700 0.1700 0.1600 0.1600 219,100 -0.01(-5.88%)
Oct 20, 2023 0.1750 0.1750 0.1700 0.1700 110,000 -0.00(-2.86%)
Oct 19, 2023 0.1700 0.1900 0.1700 0.1750 366,035 +0.00(+2.94%)
Oct 18, 2023 0.1600 0.1700 0.1500 0.1700 373,689 +0.02(+13.33%)
Oct 17, 2023 0.1550 0.1650 0.1500 0.1500 91,000 +0.00(+0.00%)
Oct 16, 2023 0.1700 0.1700 0.1500 0.1500 294,825 -0.02(-9.09%)
Oct 13, 2023 0.1700 0.1800 0.1650 0.1650 175,500 +0.01(+3.13%)
Oct 12, 2023 0.1700 0.1750 0.1600 0.1600 137,535 -0.01(-3.03%)
Oct 11, 2023 0.1750 0.1800 0.1600 0.1650 176,152 -0.01(-5.71%)
Oct 10, 2023 0.1800 0.1800 0.1700 0.1750 138,400 -0.01(-2.78%)
Oct 06, 2023 0.1800 0 +0.02(+12.50%)
Oct 05, 2023 0.1850 0.1850 0.1600 0.1600 509,649 -0.01(-8.57%)
Oct 04, 2023 0.1950 0.1950 0.1750 0.1750 443,600 -0.02(-10.26%)
Oct 03, 2023 0.2000 0.2000 0.1900 0.1950 306,946 -0.01(-7.14%)
Oct 02, 2023 0.1900 0.2100 0.1850 0.2100 226,000 +0.02(+13.51%)
Sep 29, 2023 0.1800 0.2000 0.1800 0.1850 502,300 +0.01(+2.78%)
Sep 28, 2023 0.1750 0.1950 0.1750 0.1800 412,500 +0.01(+2.86%)
Sep 27, 2023 0.1700 0.1800 0.1700 0.1750 574,456 +0.00(+0.00%)
Sep 26, 2023 0.1650 0.1750 0.1600 0.1750 387,300 +0.00(+0.00%)
Sep 25, 2023 0.1750 0.1800 0.1750 0.1750 214,280 +0.00(+2.94%)
Sep 22, 2023 0.1600 0.1700 0.1500 0.1700 561,144 +0.01(+6.25%)
Sep 21, 2023 0.1450 0.1700 0.1450 0.1600 1,044,325 +0.02(+14.29%)
Sep 20, 2023 0.1300 0.1500 0.1300 0.1400 919,350 +0.01(+7.69%)
Sep 19, 2023 0.1300 0.1350 0.1300 0.1300 179,800 +0.00(+0.00%)
Sep 18, 2023 0.1200 0.1300 0.1200 0.1300 237,000 +0.01(+8.33%)
Sep 15, 2023 0.1250 0.1250 0.1200 0.1200 141,569 +0.00(+0.00%)
Sep 14, 2023 0.1200 0.1250 0.1200 0.1200 102,247 +0.00(+0.00%)
Sep 13, 2023 0.1250 0.1250 0.1200 0.1200 151,050 -0.01(-4.00%)
Sep 12, 2023 0.1200 0.1250 0.1100 0.1250 467,205 +0.01(+13.64%)
Sep 11, 2023 0.1200 0.1200 0.1100 0.1100 149,500 -0.01(-12.00%)
Sep 08, 2023 0.1100 0.1250 0.1100 0.1250 126,700 +0.01(+13.64%)
Sep 07, 2023 0.1200 0.1200 0.1100 0.1100 199,300 -0.01(-8.33%)
Sep 06, 2023 0.1300 0.1300 0.1150 0.1200 179,400 +0.00(+0.00%)
Sep 05, 2023 0.1250 0.1350 0.1200 0.1200 185,000 -0.01(-4.00%)
Sep 01, 2023 0.1250 0 +0.01(+8.70%)
Aug 31, 2023 0.1300 0.1300 0.1100 0.1150 172,652 -0.01(-11.54%)
Aug 30, 2023 0.1300 0.1350 0.1250 0.1300 611,512 +0.01(+4.00%)
Aug 29, 2023 0.1250 0.1250 0.1150 0.1250 446,000 +0.01(+8.70%)
Aug 28, 2023 0.1100 0.1150 0.1100 0.1150 40,500 +0.01(+9.52%)
Aug 25, 2023 0.1050 0.1050 0.1000 0.1050 356,160 +0.00(+5.00%)
Aug 24, 2023 0.1000 0.1050 0.0950 0.1000 402,000 +0.00(+0.00%)
Aug 23, 2023 0.1100 0.1200 0.1000 0.1000 756,620 -0.01(-9.09%)
Aug 22, 2023 0.1000 0.1100 0.1000 0.1100 290,695 +0.01(+10.00%)
Aug 21, 2023 0.1000 0.1000 0.0950 0.1000 174,000 +0.00(+0.00%)
Aug 18, 2023 0.0850 0.1000 0.0850 0.1000 254,000 +0.01(+17.65%)
Aug 17, 2023 0.0850 0.0850 0.0850 0.0850 17,718 +0.00(+0.00%)
Aug 16, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Aug 15, 2023 0.0950 0.1000 0.0850 0.0850 82,000 -0.01(-15.00%)
Aug 14, 2023 0.1000 0.1000 0.0850 0.1000 175,015 +0.01(+11.11%)
Aug 11, 2023 0.0950 0.0950 0.0900 0.0900 18,300 +0.00(+0.00%)
Aug 10, 2023 0.0950 0.0950 0.0900 0.0900 78,071 -0.01(-5.26%)
Aug 09, 2023 0.1000 0.1000 0.0900 0.0950 17,000 +0.00(+0.00%)
Aug 08, 2023 0.1000 0.1000 0.0900 0.0950 132,595 -0.01(-9.52%)
Aug 04, 2023 0.1050 0 +0.00(+0.00%)
Aug 03, 2023 0.0950 0.1050 0.0900 0.1050 131,520 +0.01(+10.53%)
Aug 02, 2023 0.1000 0.1000 0.0950 0.0950 11,000 +0.00(+0.00%)
Aug 01, 2023 0.0900 0.1000 0.0900 0.0950 113,500 +0.01(+5.56%)
Jul 31, 2023 0.0850 0.0900 0.0850 0.0900 27,000 +0.00(+5.88%)
Jul 28, 2023 0.0850 0.0900 0.0850 0.0850 19,490 -0.00(-5.56%)
Jul 27, 2023 0.0900 0.0900 0.0900 0.0900 96,830 +0.00(+5.88%)
Jul 26, 2023 0.0850 0.0850 0.0850 0.0850 33,000 -0.00(-5.56%)
Jul 25, 2023 0.0900 0.0900 0.0850 0.0900 57,950 +0.00(+0.00%)
Jul 24, 2023 0.0900 0.0900 0.0900 0.0900 253,000 +0.00(+0.00%)
Jul 21, 2023 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Jul 20, 2023 0.0950 0.0950 0.0800 0.0900 139,762 +0.00(+0.00%)
Jul 19, 2023 0.0900 0.0950 0.0900 0.0900 71,000 -0.01(-5.26%)
Jul 18, 2023 0.0900 0.0950 0.0900 0.0950 28,000 +0.01(+5.56%)
Jul 17, 2023 0.0950 0.0950 0.0900 0.0900 17,900 +0.00(+0.00%)
Jul 14, 2023 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Jul 13, 2023 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
Jul 12, 2023 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Jul 11, 2023 0.0950 0.0950 0.0800 0.0900 297,188 -0.01(-5.26%)
Jul 10, 2023 0.0900 0.0950 0.0900 0.0950 31,874 +0.01(+5.56%)
Jul 07, 2023 0.0900 0.0900 0.0900 0.0900 33,950 +0.00(+0.00%)
Jul 06, 2023 0.0950 0.0950 0.0900 0.0900 5,505 +0.00(+0.00%)
Jul 05, 2023 0.0950 0.0950 0.0900 0.0900 134,000 +0.00(+0.00%)
Jul 04, 2023 0.0950 0.0950 0.0900 0.0900 29,000 +0.00(+0.00%)
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 -0.03(-23.08%)
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%)
Apr 03, 2023 0.1400 0.1500 0.1400 0.1450 106,223 +0.00(+0.00%)
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%)
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.