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 (%)
May 15, 2019 0.0050 0.0050 0.0050 0 +0.00(+4900.00%)
May 13, 2019 0.0001 0.0001 0.0001 0 -0.05(-99.78%)
May 10, 2019 0.0455 0.0455 0.0455 0.0455 500 -0.04(-49.44%)
May 09, 2019 0.0900 0.0900 0.0678 0.0900 20,000 +0.09(+8900.00%)
May 08, 2019 0.0200 0.0366 0.0010 0.0010 45,000 -0.01(-90.00%)
Apr 24, 2019 0.0100 0.0100 0.0100 0 +0.01(+900.00%)
Apr 23, 2019 0.0030 0.0030 0.0010 0.0010 21,500 -0.04(-97.50%)
Apr 22, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.04(+700.00%)
Apr 18, 2019 0.0390 0.0390 0.0050 0.0050 35,000 -0.01(-50.00%)
Apr 17, 2019 0.0100 0.0100 0.0100 0.0100 30,000 -0.00(-16.67%)
Apr 15, 2019 0.0120 0.0120 0.0120 0 +0.00(+69.01%)
Apr 12, 2019 0.0071 0.0071 0.0071 0.0071 30,000 -0.01(-43.65%)
Apr 11, 2019 0.0113 0.0126 0.0113 0.0126 46,277 +0.01(+152.00%)
Apr 10, 2019 0.0050 0.0050 0.0050 0.0050 1,700 +0.00(+0.00%)
Apr 09, 2019 0.0050 0.0050 0.0050 0.0050 10,000 -0.01(-57.26%)
Apr 02, 2019 0.0117 0.0117 0.0117 0 +0.00(+6.36%)
Mar 29, 2019 0.0110 0.0110 0.0110 0 -0.01(-31.25%)
Mar 28, 2019 0.0500 0.0500 0.0160 0.0160 68,374 +0.01(+166.67%)
Mar 27, 2019 0.0039 0.1180 0.0039 0.0060 641,673 +0.00(+53.85%)
Mar 22, 2019 0.0039 0.0039 0.0039 0 +0.00(+1850.00%)
Mar 21, 2019 0.0002 0.0002 0.0002 0.0002 40,887 -0.00(-90.48%)
Mar 14, 2019 0.0021 0.0021 0.0021 0 -0.00(-47.50%)
Mar 12, 2019 0.0040 0.0040 0.0040 0 +0.00(+81.82%)
Mar 01, 2019 0.0022 0.0022 0.0022 0 -0.00(-40.54%)
Feb 28, 2019 0.0037 0.0037 0.0037 0.0037 98,477 +0.00(+32.14%)
Feb 25, 2019 0.0028 0.0028 0.0028 0 -0.00(-28.21%)
Feb 22, 2019 0.0029 0.0039 0.0029 0.0039 110,000 +0.00(+30.00%)
Feb 14, 2019 0.0030 0.0030 0.0030 0 -0.00(-16.67%)
Feb 07, 2019 0.0036 0.0036 0.0036 0 -0.00(-5.26%)
Feb 05, 2019 0.0038 0.0038 0.0038 0 +0.00(+5.56%)
Feb 04, 2019 0.0030 0.0036 0.0030 0.0036 22,200 +0.00(+0.00%)
Feb 01, 2019 0.0030 0.0036 0.0030 0.0036 584,300 +0.00(+20.00%)
Jan 31, 2019 0.0029 0.0030 0.0028 0.0030 35,200 -0.00(-25.00%)
Jan 23, 2019 0.0040 0.0040 0.0040 0 +0.00(+66.67%)
Jan 22, 2019 0.0030 0.0030 0.0022 0.0024 268,600 +0.00(+20.00%)
Jan 17, 2019 0.0020 0.0020 0.0020 0 -0.00(-33.33%)
Jan 15, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 11, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 10, 2019 0.0030 0.0030 0.0030 0.0030 171,400 +0.00(+0.00%)
Dec 31, 2018 0.0030 0.0030 0.0030 0 -0.00(-23.08%)
Dec 28, 2018 0.0020 0.0039 0.0020 0.0039 899,200 +0.00(+30.00%)
Dec 24, 2018 0.0030 0.0030 0.0030 0 +0.00(+50.00%)
Dec 21, 2018 0.0020 0.0020 0.0020 0.0020 10,000 -0.00(-66.67%)
Nov 14, 2018 0.0060 0.0060 0.0060 0 +0.00(+1.69%)
Nov 13, 2018 0.0059 0.0059 0.0059 0.0059 2,000 -0.00(-1.67%)
Nov 06, 2018 0.0060 0.0060 0.0060 0 -0.00(-11.76%)
Oct 30, 2018 0.0068 0.0068 0.0068 0 +0.00(+4.62%)
Oct 29, 2018 0.0076 0.0076 0.0065 0.0065 107,215 -0.00(-18.75%)
Oct 26, 2018 0.0070 0.0080 0.0070 0.0080 71,400 +0.00(+14.29%)
Oct 25, 2018 0.0070 0.0070 0.0070 0.0070 19,400 +0.00(+0.00%)
Oct 22, 2018 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Oct 19, 2018 0.0070 0.0070 0.0070 0.0070 10,000 +0.00(+16.67%)
Oct 15, 2018 0.0060 0.0060 0.0060 0 -0.00(-25.00%)
Oct 11, 2018 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
Oct 10, 2018 0.0070 0.0070 0.0070 0.0070 8,823 -0.00(-27.84%)
Oct 08, 2018 0.0097 0.0097 0.0097 0 +0.00(+7.78%)
Oct 05, 2018 0.0090 0.0090 0.0088 0.0090 180,000 +0.00(+11.11%)
Oct 03, 2018 0.0081 0.0081 0.0081 0 +0.00(+47.27%)
Oct 02, 2018 0.0055 0.0055 0.0055 0.0055 970,307 +0.00(+0.00%)
Oct 01, 2018 0.0087 0.0088 0.0055 0.0055 613,636 -0.00(-37.50%)
Sep 28, 2018 0.0088 0.0088 0.0088 0.0088 47,600 -0.00(-12.00%)
Sep 27, 2018 0.0100 0.0100 0.0100 0.0100 144,160 -0.00(-16.67%)
Sep 26, 2018 0.0075 0.0120 0.0075 0.0120 50,000 +0.01(+96.72%)
Sep 25, 2018 0.0093 0.0093 0.0061 0.0061 3,548,000 -0.00(-35.79%)
Sep 24, 2018 0.0103 0.0120 0.0095 0.0095 537,900 +0.00(+1.06%)
Sep 21, 2018 0.0096 0.0096 0.0094 0.0094 8,000 +0.00(+1.08%)
Sep 19, 2018 0.0093 0.0093 0.0093 0 -0.00(-7.00%)
Sep 17, 2018 0.0100 0.0100 0.0100 0 +0.00(+8.70%)
Sep 14, 2018 0.0092 0.0092 0.0092 0.0092 20,000 +0.00(+0.00%)
Sep 13, 2018 0.0092 0.0092 0.0092 0.0092 1,000 +0.00(+0.00%)
Sep 11, 2018 0.0092 0.0092 0.0092 0 +0.00(+0.00%)
Sep 10, 2018 0.0092 0.0092 0.0092 0.0092 8,915 -0.00(-20.00%)
Sep 07, 2018 0.0115 0.0115 0.0115 0.0115 18,500 +0.00(+3.60%)
Sep 06, 2018 0.0111 0.0111 0.0111 0.0111 25,000 -0.00(-11.20%)
Sep 05, 2018 0.0125 0.0125 0.0125 0.0125 200 -0.00(-6.02%)
Sep 04, 2018 0.0131 0.0133 0.0130 0.0133 44,085 -0.00(-5.00%)
Aug 31, 2018 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Aug 22, 2018 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
Aug 20, 2018 0.0130 0.0130 0.0130 0 +0.00(+1.56%)
Aug 17, 2018 0.0128 0.0128 0.0128 0.0128 400,000 -0.00(-14.67%)
Aug 10, 2018 0.0150 0.0150 0.0150 0 -0.00(-3.23%)
Aug 08, 2018 0.0155 0.0155 0.0155 0 -0.00(-1.27%)
Aug 06, 2018 0.0157 0.0157 0.0157 0 -0.00(-4.85%)
Aug 03, 2018 0.0160 0.0165 0.0160 0.0165 41,700 +0.00(+10.00%)
Jul 30, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 27, 2018 0.0150 0.0150 0.0150 0.0150 300 +0.00(+0.00%)
Jul 26, 2018 0.0140 0.0150 0.0140 0.0150 8,500 +0.00(+4.90%)
Jul 25, 2018 0.0140 0.0143 0.0140 0.0143 74,089 +0.00(+0.00%)
Jul 24, 2018 0.0143 0.0143 0.0143 0.0143 40,999 -0.00(-2.05%)
Jul 23, 2018 0.0146 0.0146 0.0146 0.0146 68,939 -0.00(-14.12%)
Jul 18, 2018 0.0170 0.0170 0.0170 0 -0.00(-9.57%)
Jul 16, 2018 0.0188 0.0188 0.0188 0 +0.00(+4.44%)
Jul 13, 2018 0.0170 0.0180 0.0170 0.0180 114,500 +0.00(+12.50%)
Jul 12, 2018 0.0160 0.0160 0.0160 0.0160 13,000 +0.00(+1.27%)
Jul 06, 2018 0.0158 0.0158 0.0158 0 +0.00(+1.94%)
Jul 05, 2018 0.0149 0.0155 0.0148 0.0155 269,000 +0.00(+3.33%)
Jul 03, 2018 0.0150 0.0150 0.0150 0 -0.00(-13.29%)
Jun 29, 2018 0.0173 0.0173 0.0173 0 -0.00(-13.50%)
Jun 28, 2018 0.0250 0.0250 0.0185 0.0200 90,500 -0.01(-39.39%)
Jun 27, 2018 0.0330 0.0330 0.0330 0.0330 10,000 +0.00(+10.00%)
Jun 26, 2018 0.0300 0.0300 0.0300 0.0300 34,551 +0.00(+0.00%)
Jun 25, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jun 22, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.01(+45.63%)
Jun 21, 2018 0.0206 0.0206 0.0206 0.0206 7,000 +0.01(+36.42%)
Jun 20, 2018 0.0151 0.0151 0.0151 0.0151 775 -0.00(-24.50%)
Jun 19, 2018 0.0200 0.0200 0.0200 0.0200 32,381 -0.00(-13.04%)
Jun 18, 2018 0.0230 0.0230 0.0230 0.0230 66,609 -0.01(-23.33%)
Jun 11, 2018 0.0300 0.0300 0.0300 0 +0.01(+30.43%)
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.