Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Carlyle Commodities Corp. (CCCFF)

Compare

0.0157

0.0000

(0.00%)

At close: February 21 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.0157	0.0157	0.0157	0.0157	0.0157	-
Feb 20, 2025	0.0157	0.0157	0.0157	0.0157	0.0157	500
Feb 19, 2025	0.0174	0.0174	0.0174	0.0174	0.0174	-
Feb 18, 2025	0.0174	0.0174	0.0174	0.0174	0.0174	-
Feb 14, 2025	0.0174	0.0174	0.0174	0.0174	0.0174	-
Feb 13, 2025	0.0174	0.0174	0.0174	0.0174	0.0174	-
Feb 12, 2025	0.0174	0.0174	0.0174	0.0174	0.0174	-
Feb 11, 2025	0.0174	0.0174	0.0174	0.0174	0.0174	1,150
Feb 10, 2025	0.0140	0.0177	0.0135	0.0135	0.0135	129,540
Feb 7, 2025	0.0144	0.0175	0.0144	0.0175	0.0175	1,500
Feb 6, 2025	0.0141	0.0141	0.0124	0.0124	0.0124	125,799
Feb 5, 2025	0.0149	0.0157	0.0149	0.0157	0.0157	9,000
Feb 4, 2025	0.0124	0.0133	0.0103	0.0133	0.0133	87,000
Feb 3, 2025	0.0178	0.0178	0.0178	0.0178	0.0178	-
Jan 31, 2025	0.0178	0.0178	0.0178	0.0178	0.0178	-
Jan 30, 2025	0.0178	0.0178	0.0178	0.0178	0.0178	500
Jan 29, 2025	0.0132	0.0132	0.0132	0.0132	0.0132	21,308
Jan 28, 2025	0.0174	0.0174	0.0174	0.0174	0.0174	-
Jan 27, 2025	0.0174	0.0174	0.0174	0.0174	0.0174	-
Jan 24, 2025	0.0154	0.0174	0.0154	0.0174	0.0174	1,000
Jan 23, 2025	0.0154	0.0154	0.0154	0.0154	0.0154	-
Jan 22, 2025	0.0154	0.0154	0.0154	0.0154	0.0154	-
Jan 21, 2025	0.0154	0.0154	0.0154	0.0154	0.0154	353
Jan 17, 2025	0.0154	0.0154	0.0124	0.0124	0.0124	32,000
Jan 16, 2025	0.0205	0.0205	0.0187	0.0200	0.0200	130,500
Jan 15, 2025	0.0212	0.0212	0.0212	0.0212	0.0212	1,000
Jan 14, 2025	0.0144	0.0174	0.0144	0.0174	0.0174	59,315
Jan 13, 2025	0.0119	0.0119	0.0119	0.0119	0.0119	-
Jan 10, 2025	0.0138	0.0138	0.0119	0.0119	0.0119	108,600
Jan 8, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	-
Jan 7, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	-
Jan 6, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	-
Jan 3, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	-
Jan 2, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	1,000
Dec 31, 2024	0.0138	0.0139	0.0100	0.0102	0.0102	400,000
Dec 30, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Dec 27, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Dec 26, 2024	0.0113	0.0113	0.0104	0.0104	0.0104	1,532
Dec 24, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Dec 23, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Dec 20, 2024	0.0101	0.0124	0.0100	0.0124	0.0124	77,000
Dec 19, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	-
Dec 18, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	-
Dec 17, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	-
Dec 16, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	10,011
Dec 13, 2024	0.0140	0.0140	0.0121	0.0121	0.0121	23,104
Dec 12, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Dec 11, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	6,500
Dec 10, 2024	0.0095	0.0140	0.0095	0.0140	0.0140	177,652
Dec 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 6, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 5, 2024	0.0094	0.0110	0.0094	0.0110	0.0110	55,000
Dec 4, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	30,300
Dec 3, 2024	0.0103	0.0103	0.0103	0.0103	0.0103	-
Dec 2, 2024	0.0103	0.0103	0.0103	0.0103	0.0103	500
Nov 29, 2024	0.0104	0.0134	0.0104	0.0121	0.0121	273,999
Nov 27, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Nov 26, 2024	0.0124	0.0124	0.0085	0.0085	0.0085	309,200
Nov 25, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Nov 22, 2024	0.0109	0.0142	0.0109	0.0142	0.0142	102,420
Nov 21, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Nov 20, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	2,298
Nov 19, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Nov 18, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Nov 15, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Nov 14, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Nov 13, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Nov 12, 2024	0.0099	0.0111	0.0098	0.0111	0.0111	54,300
Nov 11, 2024	0.0100	0.0102	0.0100	0.0102	0.0102	399,000
Nov 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 7, 2024	0.0112	0.0112	0.0100	0.0100	0.0100	19,325
Nov 6, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 5, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 4, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 1, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 31, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 29, 2024	0.0161	0.0180	0.0161	0.0180	0.0180	28,350
Oct 28, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	300
Oct 25, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Oct 24, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Oct 23, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Oct 22, 2024	0.0180	0.0180	0.0146	0.0146	0.0146	18,000
Oct 21, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Oct 18, 2024	0.0180	0.0180	0.0146	0.0146	0.0146	185,500
Oct 17, 2024	0.0146	0.0200	0.0146	0.0200	0.0200	11,525
Oct 16, 2024	0.0153	0.0186	0.0153	0.0186	0.0186	68,715
Oct 15, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Oct 14, 2024	0.0117	0.0117	0.0109	0.0109	0.0109	33,000
Oct 11, 2024	0.0142	0.0142	0.0109	0.0111	0.0111	60,000
Oct 10, 2024	0.0140	0.0162	0.0139	0.0162	0.0162	264,795
Oct 9, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Oct 8, 2024	0.0150	0.0150	0.0143	0.0143	0.0143	38,557
Oct 7, 2024	0.0174	0.0180	0.0144	0.0167	0.0167	14,225
Oct 4, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Oct 3, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Oct 2, 2024	0.0200	0.0200	0.0145	0.0165	0.0165	538,000
Oct 1, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
Sep 30, 2024	0.0180	0.0184	0.0180	0.0184	0.0184	15,000
Sep 27, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Sep 26, 2024	0.0196	0.0202	0.0183	0.0183	0.0183	45,000
Sep 25, 2024	0.0223	0.0223	0.0204	0.0204	0.0204	10,000
Sep 24, 2024	0.0217	0.0217	0.0217	0.0217	0.0217	-
Sep 23, 2024	0.0217	0.0217	0.0217	0.0217	0.0217	150
Sep 20, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	300
Sep 19, 2024	0.0206	0.0206	0.0206	0.0206	0.0206	500
Sep 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 17, 2024	0.0214	0.0214	0.0190	0.0200	0.0200	178,165
Sep 16, 2024	0.0221	0.0221	0.0221	0.0221	0.0221	-
Sep 13, 2024	0.0285	0.0285	0.0221	0.0221	0.0221	14,864
Sep 12, 2024	0.0216	0.0280	0.0216	0.0280	0.0280	15,400
Sep 11, 2024	0.0234	0.0283	0.0232	0.0283	0.0283	26,000
Sep 10, 2024	0.0214	0.0242	0.0214	0.0242	0.0242	9,000
Sep 9, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	200
Sep 6, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Sep 5, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Sep 4, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Sep 3, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Aug 30, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Aug 29, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Aug 28, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Aug 27, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Aug 26, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Aug 23, 2024	0.0268	0.0276	0.0259	0.0276	0.0276	700
Aug 22, 2024	0.0368	0.0368	0.0368	0.0368	0.0368	-
Aug 21, 2024	0.0368	0.0368	0.0368	0.0368	0.0368	-
Aug 20, 2024	0.0368	0.0368	0.0368	0.0368	0.0368	500
Aug 19, 2024	0.0304	0.0304	0.0304	0.0304	0.0304	500
Aug 16, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	180
Aug 15, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	-
Aug 14, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	15,000
Aug 13, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Aug 12, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	250
Aug 9, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	10,000
Aug 8, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Aug 7, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Aug 6, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	100
Aug 5, 2024	0.0269	0.0269	0.0269	0.0269	0.0269	-
Aug 2, 2024	0.0269	0.0269	0.0269	0.0269	0.0269	-
Aug 1, 2024	0.0240	0.0315	0.0226	0.0269	0.0269	7,300
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 24, 2024	0.0290	0.0337	0.0290	0.0300	0.0300	11,800
Jul 23, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Jul 22, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	15,000
Jul 19, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Jul 18, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Jul 17, 2024	0.0278	0.0298	0.0269	0.0298	0.0298	79,000
Jul 16, 2024	0.0322	0.0380	0.0288	0.0311	0.0311	53,021
Jul 15, 2024	0.0309	0.0309	0.0309	0.0309	0.0309	1,700
Jul 12, 2024	0.0324	0.0324	0.0324	0.0324	0.0324	10,000
Jul 11, 2024	0.0324	0.0324	0.0324	0.0324	0.0324	-
Jul 10, 2024	0.0324	0.0324	0.0324	0.0324	0.0324	10,000
Jul 9, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	2,300
Jul 8, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	954
Jul 5, 2024	0.0350	0.0350	0.0270	0.0270	0.0270	79,300
Jul 3, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
Jul 2, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	500
Jul 1, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 28, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 27, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	20,000
Jun 26, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Jun 25, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Jun 24, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Jun 21, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Jun 20, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Jun 18, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Jun 17, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Jun 14, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Jun 13, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	2,800
Jun 12, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	22,000
Jun 11, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
Jun 10, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	68,000
Jun 7, 2024	0.0261	0.0261	0.0237	0.0241	0.0241	216,950
Jun 6, 2024	0.0280	0.0280	0.0240	0.0240	0.0240	200,100
Jun 5, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	-
Jun 4, 2024	0.0263	0.0294	0.0239	0.0294	0.0294	58,320
Jun 3, 2024	0.0278	0.0278	0.0258	0.0258	0.0258	6,000
May 31, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
May 30, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
May 29, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
May 28, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	5,000
May 24, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
May 23, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
May 22, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
May 21, 2024	0.0258	0.0285	0.0258	0.0285	0.0285	110,485
May 20, 2024	0.0313	0.0368	0.0313	0.0357	0.0357	6,794
May 17, 2024	0.0302	0.0331	0.0250	0.0300	0.0300	18,500
May 16, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
May 15, 2024	0.0333	0.0333	0.0314	0.0333	0.0333	75,000
May 14, 2024	0.0314	0.0314	0.0314	0.0314	0.0314	5,500
May 13, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	16,500
May 10, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	535
May 9, 2024	0.0373	0.0373	0.0373	0.0373	0.0373	250
May 8, 2024	0.0317	0.0317	0.0317	0.0317	0.0317	43,500
May 7, 2024	0.0367	0.0367	0.0367	0.0367	0.0367	-
May 6, 2024	0.0310	0.0367	0.0300	0.0367	0.0367	221,150
May 3, 2024	0.0322	0.0376	0.0322	0.0322	0.0322	85,370
May 2, 2024	0.0344	0.0344	0.0344	0.0344	0.0344	20,000
May 1, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	7,000
Apr 30, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	1,973
Apr 29, 2024	0.0384	0.0407	0.0384	0.0400	0.0400	59,610
Apr 26, 2024	0.0323	0.0323	0.0323	0.0323	0.0323	-
Apr 25, 2024	0.0323	0.0323	0.0323	0.0323	0.0323	1,300
Apr 24, 2024	0.0318	0.0318	0.0318	0.0318	0.0318	-
Apr 23, 2024	0.0320	0.0335	0.0313	0.0318	0.0318	202,000
Apr 22, 2024	0.0328	0.0328	0.0290	0.0300	0.0300	154,542
Apr 19, 2024	0.0511	0.0511	0.0511	0.0511	0.0511	-
Apr 18, 2024	0.0439	0.0511	0.0439	0.0511	0.0511	2,300
Apr 17, 2024	0.0439	0.0439	0.0439	0.0439	0.0439	-
Apr 16, 2024	0.0439	0.0439	0.0439	0.0439	0.0439	-
Apr 15, 2024	0.0400	0.0439	0.0400	0.0439	0.0439	10,000
Apr 12, 2024	0.0452	0.0452	0.0452	0.0452	0.0452	400
Apr 11, 2024	0.0426	0.0426	0.0422	0.0422	0.0422	6,700
Apr 10, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	800
Apr 9, 2024	0.0389	0.0411	0.0378	0.0380	0.0380	50,500
Apr 8, 2024	0.0461	0.0461	0.0456	0.0461	0.0461	14,000
Apr 5, 2024	0.0374	0.0526	0.0374	0.0526	0.0526	89,350
Apr 4, 2024	0.0339	0.0374	0.0339	0.0374	0.0374	52,900
Apr 3, 2024	0.0338	0.0340	0.0327	0.0327	0.0327	13,800
Apr 2, 2024	0.0350	0.0350	0.0325	0.0337	0.0337	227,230
Apr 1, 2024	0.0355	0.0355	0.0349	0.0352	0.0352	52,000
Mar 28, 2024	0.0349	0.0359	0.0326	0.0342	0.0342	132,500
Mar 27, 2024	0.0385	0.0385	0.0385	0.0385	0.0385	-
Mar 26, 2024	0.0385	0.0385	0.0385	0.0385	0.0385	-
Mar 25, 2024	0.0385	0.0385	0.0385	0.0385	0.0385	10,000
Mar 22, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	1,650
Mar 21, 2024	0.0364	0.0391	0.0364	0.0391	0.0391	53,500
Mar 20, 2024	0.0393	0.0418	0.0388	0.0418	0.0418	49,950
Mar 19, 2024	0.0378	0.0387	0.0378	0.0387	0.0387	3,000
Mar 18, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	3,000
Mar 15, 2024	0.0414	0.0414	0.0362	0.0362	0.0362	112,500
Mar 14, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	6,000
Mar 13, 2024	0.0393	0.0416	0.0391	0.0416	0.0416	32,250
Mar 12, 2024	0.0363	0.0387	0.0323	0.0350	0.0350	104,000
Mar 11, 2024	0.0434	0.0434	0.0434	0.0434	0.0434	-
Mar 8, 2024	0.0457	0.0457	0.0434	0.0434	0.0434	17,500
Mar 7, 2024	0.0424	0.0424	0.0424	0.0424	0.0424	-
Mar 6, 2024	0.0424	0.0424	0.0424	0.0424	0.0424	-
Mar 5, 2024	0.0424	0.0424	0.0424	0.0424	0.0424	-
Mar 4, 2024	0.0424	0.0424	0.0424	0.0424	0.0424	-
Mar 1, 2024	0.0424	0.0424	0.0424	0.0424	0.0424	-
Feb 29, 2024	0.0369	0.0424	0.0369	0.0424	0.0424	23,931
Feb 28, 2024	0.0457	0.0457	0.0369	0.0369	0.0369	50,000
Feb 27, 2024	0.0391	0.0421	0.0391	0.0421	0.0421	96,000
Feb 26, 2024	0.0391	0.0420	0.0386	0.0420	0.0420	21,142
Feb 23, 2024	0.0352	0.0352	0.0352	0.0352	0.0352	-
Feb 22, 2024	0.0370	0.0400	0.0352	0.0352	0.0352	79,600

SMREF Sun Summit Minerals Corp.

0.0867

0.00%

CDMNF Canadian Manganese Company Inc.

0.0235

0.00%

GOLXF Golden Lake Exploration Inc.

0.0408

-0.41%

KLDCF Kenorland Minerals Ltd.

0.8327

+0.32%

HANNF Hannan Metals Ltd.

0.6790

+1.34%

MNXXF Manganese X Energy Corp.

0.0670

0.00%

NVA Nova Minerals Limited

11.88

-1.00%

MILIF Military Metals Corp.

0.3681

+2.24%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Carlyle Commodities Corp. (CCCFF)

Related Tickers