Carlyle Commodities Corporation (PK) (CCCFF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.00017 | 0.612612612613 | 0.02775 | 0.0296 | 0.0237 | 82024 | 0.02494063 | CS |
| 12 | -0.00588 | -17.3964497041 | 0.0338 | 0.0526 | 0.0237 | 51387 | 0.03180249 | CS |
| 26 | -0.07467 | -72.7848718199 | 0.10259 | 0.10259 | 0.0237 | 58636 | 0.0433334 | CS |
| 52 | -0.02428 | -46.5134099617 | 0.0522 | 0.1659 | 0.0237 | 69832 | 0.08382145 | CS |
| 156 | -0.08278 | -74.7786811201 | 0.1107 | 0.1659 | 0.0237 | 62353 | 0.08619083 | CS |
| 260 | -0.08278 | -74.7786811201 | 0.1107 | 0.1659 | 0.0237 | 62353 | 0.08619083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350940 | 0.02792 | 0 | 0.00 | 0.02792 | 0.02792 | 0.02792 | 0 |
| 1719264540 | 0.02792 | 0 | 0.00 | 0.02792 | 0.02792 | 0.02792 | 0 |
| 1719005340 | 0.02792 | 0 | 0.00 | 0.02792 | 0.02792 | 0.02792 | 0 |
| 1718918940 | 0.02792 | 0 | 0.00 | 0.02792 | 0.02792 | 0.02792 | 0 |
| 1718746140 | 0.02792 | 0 | 0.00 | 0.02792 | 0.02792 | 0.02792 | 0 |
| 1718659740 | 0.02792 | 0 | 0.00 | 0.02792 | 0.02792 | 0.02792 | 0 |
| 1718400540 | 0.02792 | 0 | 0.00 | 0.02792 | 0.02792 | 0.02792 | 0 |
| 1718314140 | 0.02792 | -0.00168 | -5.68 | 0.02792 | 0.02792 | 0.02792 | 2800 |
| 1718227380 | 0.0296 | 0.00474 | 19.07 | 0.0296 | 0.0296 | 0.0296 | 22000 |
| 1718141280 | 0.02486 | 0 | 0.00 | 0.02486 | 0.02486 | 0.02486 | 0 |
| 1718054880 | 0.02486 | 0.00076 | 3.15 | 0.02486 | 0.02486 | 0.02486 | 68000 |
| 1717795800 | 0.0241 | 0.0001 | 0.42 | 0.0261 | 0.0261 | 0.0237 | 216950 |
| 1717709400 | 0.024 | -0.0054 | -18.37 | 0.028 | 0.028 | 0.024 | 200100 |
| 1717622760 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
| 1717536360 | 0.0294 | 0.0036 | 13.95 | 0.0263 | 0.0294 | 0.0239 | 58320 |
| 1717450140 | 0.0258 | -0.00166 | -6.05 | 0.02775 | 0.02775 | 0.0258 | 6000 |
| 1717190940 | 0.02746 | 0 | 0.00 | 0.02746 | 0.02746 | 0.02746 | 0 |
| 1717104540 | 0.02746 | 0 | 0.00 | 0.02746 | 0.02746 | 0.02746 | 0 |
| 1717018140 | 0.02746 | 0 | 0.00 | 0.02746 | 0.02746 | 0.02746 | 0 |
| 1716931740 | 0.02746 | -0.00108 | -3.78 | 0.02746 | 0.02746 | 0.02746 | 5000 |
| 1716586140 | 0.02854 | 0 | 0.00 | 0.02854 | 0.02854 | 0.02854 | 0 |
| 1716499740 | 0.02854 | 0 | 0.00 | 0.02854 | 0.02854 | 0.02854 | 0 |
| 1716413340 | 0.02854 | 0 | 0.00 | 0.02854 | 0.02854 | 0.02854 | 0 |
| 1716326940 | 0.02854 | -0.00716 | -20.06 | 0.0258 | 0.02854 | 0.0258 | 110485 |
| 1716240180 | 0.0357 | 0.0057 | 19.00 | 0.0313 | 0.0368 | 0.0313 | 6794 |
| 1715981340 | 0.03 | -0.0033 | -9.91 | 0.03022 | 0.0331 | 0.025 | 18500 |
| 1715894400 | 0.0333 | 0 | 0.00 | 0.0333 | 0.0333 | 0.0333 | 0 |
| 1715808000 | 0.0333 | 0.0019 | 6.05 | 0.0333 | 0.0333 | 0.0314 | 75000 |
| 1715722140 | 0.0314 | 0.0066 | 26.61 | 0.0314 | 0.0314 | 0.0314 | 5500 |
| 1715635200 | 0.0248 | -0.01056 | -29.86 | 0.0248 | 0.0248 | 0.0248 | 16500 |
| 1715376000 | 0.03536 | -0.00194 | -5.20 | 0.03536 | 0.03536 | 0.03536 | 535 |
| 1715289720 | 0.0373 | 0.0056 | 17.67 | 0.0373 | 0.0373 | 0.0373 | 250 |
| 1715203200 | 0.0317 | -0.005 | -13.62 | 0.0317 | 0.0317 | 0.0317 | 43500 |
| 1715117340 | 0.0367 | 0 | 0.00 | 0.0367 | 0.0367 | 0.0367 | 0 |
| 1715030940 | 0.0367 | 0.0045 | 13.98 | 0.031 | 0.0367 | 0.03 | 221150 |
| 1714771740 | 0.0322 | -0.00216 | -6.29 | 0.0322 | 0.0376 | 0.0322 | 85370 |
| 1714685340 | 0.03436 | -0.00322 | -8.57 | 0.03436 | 0.03436 | 0.03436 | 20000 |
| 1714598400 | 0.03758 | 0.01018 | 37.15 | 0.03758 | 0.03758 | 0.03758 | 7000 |
| 1714512600 | 0.0274 | -0.0126 | -31.50 | 0.0274 | 0.0274 | 0.0274 | 1973 |
| 1714425720 | 0.04 | 0.0077 | 23.84 | 0.03835 | 0.0407 | 0.03835 | 59610 |
| 1714166700 | 0.0323 | 0 | 0.00 | 0.0323 | 0.0323 | 0.0323 | 0 |
| 1714080300 | 0.0323 | 0.0005 | 1.57 | 0.0323 | 0.0323 | 0.0323 | 1300 |
| 1713994140 | 0.0318 | 0 | 0.00 | 0.0318 | 0.0318 | 0.0318 | 0 |
| 1713907740 | 0.0318 | 0.0018 | 6.00 | 0.03198 | 0.0335 | 0.0313 | 202000 |
| 1713821340 | 0.03 | -0.0211 | -41.29 | 0.0328 | 0.0328 | 0.029 | 154542 |
| 1713561900 | 0.0511 | 0 | 0.00 | 0.0511 | 0.0511 | 0.0511 | 0 |
| 1713475500 | 0.0511 | 0.00715 | 16.27 | 0.0439 | 0.0511 | 0.0439 | 2300 |
| 1713388800 | 0.04395 | 0 | 0.00 | 0.04395 | 0.04395 | 0.04395 | 0 |
| 1713302400 | 0.04395 | 0 | 0.00 | 0.04395 | 0.04395 | 0.04395 | 0 |
| 1713216000 | 0.04395 | -0.0012 | -2.66 | 0.04 | 0.04395 | 0.04 | 10000 |
| 1712957160 | 0.04515 | 0.0029 | 6.86 | 0.04515 | 0.04515 | 0.04515 | 400 |
| 1712870760 | 0.04225 | 0.00345 | 8.89 | 0.0426 | 0.0426 | 0.04225 | 6700 |
| 1712784000 | 0.0388 | 0.00084 | 2.21 | 0.0388 | 0.0388 | 0.0388 | 800 |
| 1712698140 | 0.03796 | -0.00819 | -17.75 | 0.0388999 | 0.0411 | 0.0378 | 50500 |
| 1712611200 | 0.0461499 | -0.00645 | -12.26 | 0.0461499 | 0.0461499 | 0.0456 | 14000 |
| 1712352000 | 0.0526 | 0.0152 | 40.64 | 0.0374 | 0.0526 | 0.0374 | 89350 |
| 1712265780 | 0.0374 | 0.0047 | 14.37 | 0.0339 | 0.0374 | 0.0339 | 52900 |
| 1712179500 | 0.0327 | -0.001 | -2.97 | 0.0337999 | 0.034 | 0.0327 | 13800 |
| 1712092980 | 0.0337 | -0.0015 | -4.26 | 0.035 | 0.035 | 0.0325 | 227230 |
| 1712006940 | 0.0352 | 0.00095 | 2.77 | 0.03545 | 0.03545 | 0.03485 | 52000 |
| 1711660800 | 0.03425 | -0.00421 | -10.95 | 0.0349 | 0.03588 | 0.0325999 | 132500 |
| 1711574400 | 0.03846 | 0 | 0.00 | 0.03846 | 0.03846 | 0.03846 | 0 |
| 1711488000 | 0.03846 | 0 | 0.00 | 0.03846 | 0.03846 | 0.03846 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
