Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carnegie Clean Energy Ltd (OP: CWGYF )

0.0283 -0.0017 (-5.67%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 31, 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 (%)
Feb 27, 2018 0.0387 0.0387 0.0387 0 +0.00(+10.57%)
Feb 26, 2018 0.0340 0.0350 0.0340 0.0350 19,199 +0.00(+12.90%)
Feb 23, 2018 0.0398 0.0398 0.0310 0.0310 20,000 -0.01(-22.31%)
Feb 22, 2018 0.0399 0.0399 0.0399 0.0399 2,100 +0.00(+0.00%)
Feb 21, 2018 0.0399 0.0399 0.0399 0.0399 31,979 +0.00(+0.00%)
Feb 16, 2018 0.0399 0.0399 0.0399 0 +0.00(+0.00%)
Feb 15, 2018 0.0324 0.0399 0.0324 0.0399 15,000 -0.00(-0.03%)
Feb 14, 2018 0.0255 0.0400 0.0255 0.0399 44,572 +0.00(+14.03%)
Feb 13, 2018 0.0350 0.0350 0.0350 0.0350 170,883 +0.00(+7.69%)
Feb 12, 2018 0.0325 0.0325 0.0325 0.0325 14,997 +0.01(+33.74%)
Feb 08, 2018 0.0243 0.0243 0.0243 0 -0.01(-21.61%)
Feb 07, 2018 0.0310 0.0310 0.0270 0.0310 113,027 +0.00(+0.00%)
Feb 06, 2018 0.0310 0.0310 0.0310 0.0310 57,900 -0.00(-6.26%)
Feb 02, 2018 0.0331 0.0331 0.0331 0 +0.01(+22.48%)
Feb 01, 2018 0.0400 0.0400 0.0270 0.0270 27,850 -0.01(-28.82%)
Jan 31, 2018 0.0400 0.0400 0.0379 0.0379 6,212 +0.01(+26.43%)
Jan 30, 2018 0.0300 0.0300 0.0300 0.0300 1,800 -0.01(-14.29%)
Jan 29, 2018 0.0379 0.0379 0.0350 0.0350 50,800 -0.00(-7.72%)
Jan 23, 2018 0.0379 0.0379 0.0379 0 -0.00(-5.18%)
Jan 22, 2018 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Jan 19, 2018 0.0400 0.0400 0.0400 0.0400 1,270 +0.00(+0.00%)
Jan 18, 2018 0.0310 0.0400 0.0310 0.0400 132,750 +0.01(+33.33%)
Jan 16, 2018 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Jan 12, 2018 0.0310 0.0310 0.0310 0 +0.00(+0.06%)
Jan 05, 2018 0.0310 0.0310 0.0310 0 -0.00(-0.06%)
Jan 04, 2018 0.0310 0.0310 0.0310 0.0310 81,895 +0.00(+14.81%)
Jan 03, 2018 0.0250 0.0290 0.0250 0.0270 131,799 -0.00(-12.90%)
Jan 02, 2018 0.0311 0.0311 0.0310 0.0310 14,000 +0.00(+0.00%)
Dec 27, 2017 0.0310 0.0310 0.0310 0 -0.01(-22.50%)
Dec 26, 2017 0.0310 0.0400 0.0310 0.0400 59,670 +0.01(+29.03%)
Dec 21, 2017 0.0310 0.0310 0.0310 0 -0.00(-11.43%)
Dec 20, 2017 0.0350 0.0350 0.0350 0.0350 10,699 +0.00(+0.00%)
Dec 19, 2017 0.0362 0.0362 0.0350 0.0350 68,475 +0.00(+12.90%)
Dec 18, 2017 0.0310 0.0310 0.0310 0.0310 2,500 -0.00(-6.06%)
Dec 13, 2017 0.0330 0.0330 0.0330 0 -0.00(-4.35%)
Dec 12, 2017 0.0345 0.0345 0.0345 0.0345 4,000 +0.00(+0.00%)
Dec 08, 2017 0.0345 0.0345 0.0345 0 -0.01(-13.75%)
Dec 07, 2017 0.0400 0.0400 0.0400 0.0400 3,500 +0.01(+17.65%)
Dec 06, 2017 0.0331 0.0340 0.0331 0.0340 21,094 +0.00(+9.68%)
Dec 05, 2017 0.0310 0.0310 0.0310 0.0310 17,000 +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.