Dark

CCCFF
CARLYLE COMMODITIES CORP
stock OTC

Inactive

Jul 21, 2026

0.0136USD+177.551%(+0.0087)2,944

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	0.013600	0.013600	0.013600	0.013600	+177.551%	2,944	0.000%
2026-07-10	0.004900	0.004900	0.004900	0.004900	-64.748%	11,071	+177.551%
2026-06-22	0.013900	0.013900	0.013900	0.013900	+41.117%	7,000	-2.158%
2026-06-12	0.013900	0.013900	0.009850	0.009850	+8.242%	5,000	+38.071%
2026-05-14	0.014000	0.014000	0.009100	0.009100	+127.500%	1,259	+49.451%
2026-05-08	0.004000	0.004000	0.004000	0.004000	-72.414%	1,046,787	+240.000%
2026-04-23	0.012100	0.014500	0.012100	0.014500	+39.289%	20,100	-6.207%
2026-04-21	0.010500	0.010500	0.010410	0.010410	+5.152%	50,000	+30.644%
2026-04-20	0.009900	0.009900	0.009900	0.009900	+11.236%	8,594	+37.374%
2026-03-27	0.008900	0.008900	0.008900	0.008900	+17.105%	10,000	+52.809%
2026-03-26	0.007600	0.007600	0.007600	0.007600	-28.972%	31,000	+78.947%
2026-03-24	0.007700	0.010700	0.007700	0.010700	+7.000%	953,350	+27.103%
2026-03-23	0.011300	0.011300	0.010000	0.010000	-11.504%	70,000	+36.000%
2026-03-20	0.013600	0.013600	0.011300	0.011300	-13.077%	111,924	+20.354%
2026-03-19	0.013000	0.013000	0.004600	0.013000	+4.000%	40,008	+4.615%
2026-03-10	0.012500	0.012500	0.012500	0.012500	-14.384%	10,000	+8.800%
2026-03-06	0.014600	0.014600	0.014600	0.014600	+16.800%	3,000	-6.849%
2026-03-05	0.012500	0.012500	0.012500	0.012500	0.000%	1,000	+8.800%
2026-03-03	0.012500	0.012500	0.012500	0.012500	+1.297%	20,000	+8.800%
2026-03-02	0.012340	0.012340	0.012340	0.012340	-11.857%	14,000	+10.211%
2026-02-27	0.014300	0.014360	0.014000	0.014000	+15.702%	70,000	-2.857%
2026-02-26	0.012100	0.012100	0.012100	0.012100	+11.521%	100	+12.397%
2026-02-25	0.012350	0.013700	0.010500	0.010850	-9.281%	66,000	+25.346%
2026-02-19	0.011960	0.011960	0.011960	0.011960	-14.449%	2,069	+13.712%
2026-02-18	0.013200	0.013980	0.013200	0.013980	+5.749%	59,318	-2.718%
2026-02-12	0.013220	0.013220	0.013220	0.013220	-10.068%	74,763	+2.874%
2026-02-11	0.010600	0.014700	0.010600	0.014700	+40.000%	50,000	-7.483%
2026-02-09	0.010500	0.010500	0.010500	0.010500	0.000%	50,000	+29.524%
2026-02-06	0.010700	0.010700	0.010500	0.010500	-2.052%	105,458	+29.524%
2026-02-05	0.011100	0.014500	0.010720	0.010720	-26.575%	73,436	+26.866%
2026-02-03	0.014100	0.014600	0.014100	0.014600	+4.286%	116,139	-6.849%
2026-02-02	0.011200	0.014000	0.011200	0.014000	+21.739%	64,785	-2.857%
2026-01-29	0.009300	0.011500	0.009300	0.011500	+7.477%	46,728	+18.261%
2026-01-28	0.010700	0.010700	0.010700	0.010700	-1.835%	9,000	+27.103%
2026-01-27	0.014200	0.014200	0.010900	0.010900	+2.830%	67,734	+24.771%
2026-01-16	0.009000	0.012340	0.009000	0.010600	+53.623%	130,861	+28.302%
2026-01-14	0.006900	0.006900	0.006900	0.006900	0.000%	3,000	+97.101%
2026-01-13	0.006900	0.006900	0.006900	0.006900	-20.139%	5,000	+97.101%
2025-12-31	0.008800	0.008800	0.007300	0.008640	-36.934%	21,650	+57.407%
2025-12-30	0.013700	0.013700	0.013700	0.013700	+87.671%	150,049	-0.730%
2025-12-29	0.007300	0.007300	0.007300	0.007300	+21.667%	7,201	+86.301%
2025-12-26	0.004800	0.006000	0.004740	0.006000	-0.332%	372,800	+126.667%
2025-12-23	0.006020	0.006020	0.006020	0.006020	+30.870%	8,500	+125.914%
2025-12-19	0.004600	0.004600	0.004600	0.004600	-22.559%	310	+195.652%
2025-12-18	0.005940	0.005940	0.005940	0.005940	+32.000%	10,000	+128.956%
2025-12-17	0.006405	0.006405	0.004500	0.004500	-25.000%	67,000	+202.222%
2025-12-12	0.006000	0.006000	0.006000	0.006000	-13.043%	250	+126.667%
2025-12-03	0.006900	0.006900	0.006900	0.006900	0.000%	59,000	+97.101%
2025-12-02	0.006340	0.006900	0.006340	0.006900	+38.000%	11,100	+97.101%
2025-12-01	0.005000	0.005000	0.005000	0.005000	0.000%	530,000	+172.000%
2025-11-28	0.008000	0.008000	0.005000	0.005000	-37.500%	63,085	+172.000%
2025-11-17	0.006380	0.008000	0.006380	0.008000	+14.286%	61,250	+70.000%
2025-11-13	0.008400	0.008400	0.007000	0.007000	-16.667%	265,000	+94.286%
2025-11-12	0.008400	0.008400	0.008400	0.008400	-25.664%	2,200	+61.905%
2025-11-10	0.010500	0.011300	0.010440	0.011300	+13.000%	1,089,000	+20.354%
2025-11-05	0.010000	0.010000	0.010000	0.010000	+1.010%	10,850	+36.000%
2025-10-22	0.007500	0.009900	0.007500	0.009900	-10.000%	2,000	+37.374%
2025-10-21	0.011000	0.011000	0.011000	0.011000	-20.290%	20,000	+23.636%
2025-10-16	0.013800	0.013800	0.013800	0.013800	-27.635%	10,000	-1.449%
2025-10-15	0.019070	0.019070	0.019070	0.019070	+67.281%	30,300	-28.684%
2025-10-14	0.009960	0.011400	0.009960	0.011400	+6.542%	64,800	+19.298%
2025-10-13	0.011400	0.011400	0.010700	0.010700	+0.943%	1,250	+27.103%
2025-10-10	0.010600	0.010600	0.010600	0.010600	+1.923%	25,245	+28.302%
2025-10-07	0.011000	0.011080	0.010400	0.010400	-7.143%	67,240	+30.769%
2025-10-06	0.008500	0.011300	0.008500	0.011200	+29.480%	555,093	+21.429%
2025-10-03	0.008800	0.008800	0.008650	0.008650	+23.571%	350	+57.225%
2025-10-01	0.007000	0.007000	0.007000	0.007000	+1.449%	20,000	+94.286%
2025-09-24	0.006900	0.006900	0.006900	0.006900	-22.472%	8,000	+97.101%
2025-09-23	0.008450	0.008900	0.008450	0.008900	+27.143%	1,000	+52.809%
2025-09-22	0.007000	0.007000	0.007000	0.007000	-9.677%	14,500	+94.286%
2025-09-19	0.007750	0.007750	0.007750	0.007750	-5.488%	125	+75.484%
2025-09-18	0.005000	0.008200	0.005000	0.008200	+17.143%	64,300	+65.854%
2025-09-16	0.006860	0.007000	0.006860	0.007000	+1.449%	48,600	+94.286%
2025-09-15	0.004650	0.006900	0.003900	0.006900	+1.471%	26,919	+97.101%
2025-09-12	0.003800	0.006800	0.003800	0.006800	-1.449%	1,905	+100.000%
2025-09-11	0.006900	0.006900	0.005000	0.006900	0.000%	3,600	+97.101%
2025-09-10	0.004440	0.006900	0.003210	0.006900	+27.778%	1,400	+97.101%
2025-09-08	0.005500	0.007000	0.003250	0.005400	-40.000%	753,500	+151.852%
2025-09-05	0.009000	0.009000	0.009000	0.009000	+60.714%	1,000	+51.111%
2025-09-04	0.005200	0.005600	0.005200	0.005600	-20.000%	2,500	+142.857%
2025-09-03	0.005500	0.007000	0.005500	0.007000	+17.647%	5,000	+94.286%
2025-09-02	0.004000	0.007000	0.004000	0.005950	+19.000%	93,299	+128.571%
2025-08-29	0.007000	0.007000	0.004500	0.005000	-28.571%	7,500	+172.000%
2025-08-28	0.007000	0.007000	0.005200	0.007000	+27.273%	10,600	+94.286%
2025-08-26	0.005500	0.005500	0.005500	0.005500	+37.500%	14,400	+147.273%
2025-08-15	0.004000	0.004000	0.004000	0.004000	-55.556%	714	+240.000%
2025-08-14	0.009000	0.009000	0.009000	0.009000	-1.099%	1,000	+51.111%
2025-08-11	0.009100	0.009100	0.009100	0.009100	+65.455%	10,000	+49.451%
2025-08-08	0.005500	0.005500	0.005500	0.005500	+37.500%	5,078	+147.273%
2025-08-07	0.005260	0.005600	0.003900	0.004000	-23.372%	208,000	+240.000%
2025-08-04	0.005500	0.005500	0.005220	0.005220	-25.429%	31,779	+160.536%
2025-07-28	0.005500	0.011160	0.005500	0.007000	-22.566%	60,100	+94.286%
2025-07-23	0.009040	0.009040	0.009040	0.009040	0.000%	2,300	+50.442%
2025-07-22	0.009040	0.009040	0.009040	0.009040	-14.313%	3,005	+50.442%
2025-07-21	0.007400	0.010550	0.007400	0.010550	+42.568%	96,111	+28.910%
2025-07-16	0.007400	0.007400	0.007400	0.007400	+2.778%	5,000	+83.784%
2025-07-15	0.007200	0.007200	0.007200	0.007200	+2.857%	15,000	+88.889%
2025-07-14	0.007100	0.007100	0.007000	0.007000	-10.256%	100,000	+94.286%
2025-07-11	0.007800	0.007800	0.007800	0.007800	0.000%	20,000	+74.359%
2025-07-10	0.013800	0.013800	0.007800	0.007800	-16.129%	11,000	+74.359%
2025-07-07	0.009300	0.009300	0.009300	0.009300	-1.064%	1,000	+46.237%
2025-07-03	0.009400	0.009400	0.009400	0.009400	-14.545%	15,000	+44.681%
2025-07-02	0.013800	0.013800	0.009040	0.011000	+0.091%	68,000	+23.636%
2025-07-01	0.011040	0.011040	0.010990	0.010990	+9.900%	20,400	+23.749%
2025-06-27	0.013800	0.013800	0.010000	0.010000	-7.407%	127,573	+36.000%
2025-06-26	0.010800	0.010800	0.010800	0.010800	-10.000%	50,000	+25.926%
2025-06-17	0.010000	0.012000	0.010000	0.012000	+20.000%	20,000	+13.333%
2025-06-16	0.012000	0.012000	0.010000	0.010000	-27.007%	28,025	+36.000%
2025-06-13	0.010000	0.013700	0.010000	0.013700	-2.143%	97,202	-0.730%
2025-06-12	0.014600	0.014600	0.014000	0.014000	+26.126%	8,000	-2.857%
2025-06-09	0.015640	0.015640	0.011100	0.011100	-20.714%	11,319	+22.523%
2025-06-05	0.012100	0.014000	0.012100	0.014000	+26.126%	195,519	-2.857%
2025-06-03	0.010800	0.011100	0.008960	0.011100	+28.324%	720,000	+22.523%
2025-05-30	0.008650	0.008650	0.008650	0.008650	0.000%	1,000	+57.225%
2025-05-29	0.008240	0.008650	0.008240	0.008650	-28.512%	15,665	+57.225%
2025-05-23	0.012100	0.012100	0.012100	0.012100	+5.217%	10,000	+12.397%
2025-05-22	0.011700	0.011700	0.011500	0.011500	-3.361%	50,000	+18.261%
2025-05-21	0.011900	0.011900	0.011900	0.011900	+3.478%	5,000	+14.286%
2025-05-19	0.011500	0.011500	0.011500	0.011500	+21.053%	10,000	+18.261%
2025-05-14	0.009500	0.009500	0.009500	0.009500	-5.000%	40,000	+43.158%
2025-05-13	0.010400	0.012300	0.010000	0.010000	-28.058%	111,000	+36.000%
2025-05-09	0.013900	0.013900	0.013900	0.013900	+16.807%	300	-2.158%
2025-05-06	0.009000	0.011900	0.009000	0.011900	+13.333%	224,900	+14.286%
2025-04-28	0.010500	0.010500	0.010500	0.010500	0.000%	5,000	+29.524%
2025-04-25	0.010500	0.010500	0.010500	0.010500	+0.962%	4,000	+29.524%
2025-04-24	0.010400	0.010400	0.010400	0.010400	-0.952%	500	+30.769%
2025-04-23	0.010500	0.010500	0.010500	0.010500	+5.000%	500	+29.524%
2025-04-22	0.008300	0.010000	0.008300	0.010000	0.000%	3,800	+36.000%
2025-04-21	0.010000	0.010000	0.009500	0.010000	0.000%	10,000	+36.000%
2025-04-17	0.010000	0.010000	0.010000	0.010000	+17.647%	500	+36.000%
2025-04-16	0.008500	0.008500	0.008500	0.008500	-19.811%	9,000	+60.000%
2025-04-11	0.009450	0.010600	0.009450	0.010600	-8.621%	1,000	+28.302%
2025-04-09	0.010400	0.011600	0.010400	0.011600	+20.833%	1,000	+17.241%
2025-04-07	0.009600	0.009600	0.009600	0.009600	+35.211%	500	+41.667%
2025-04-02	0.007100	0.007100	0.007100	0.007100	-45.385%	12,500	+91.549%
2025-04-01	0.013000	0.013000	0.013000	0.013000	-0.763%	4,250	+4.615%
2025-03-24	0.010400	0.013100	0.009265	0.013100	+31.000%	10,150	+3.817%
2025-03-20	0.010800	0.010800	0.010000	0.010000	-23.077%	62,500	+36.000%
2025-03-19	0.011395	0.013000	0.011395	0.013000	+11.876%	1,000	+4.615%
2025-03-18	0.012000	0.013900	0.011620	0.011620	+7.593%	5,610	+17.040%
2025-03-14	0.012300	0.012300	0.007800	0.010800	-10.373%	50,750	+25.926%
2025-03-13	0.013900	0.013900	0.012050	0.012050	-1.230%	8,000	+12.863%
2025-03-11	0.012200	0.012200	0.012200	0.012200	-12.857%	15,000	+11.475%
2025-03-10	0.014000	0.014000	0.014000	0.014000	-0.709%	1,000	-2.857%
2025-03-07	0.010500	0.014100	0.010500	0.014100	-14.545%	38,250	-3.546%
2025-02-27	0.016500	0.016500	0.016500	0.016500	+28.906%	500	-17.576%
2025-02-26	0.012800	0.012800	0.012800	0.012800	-18.211%	25,000	+6.250%
2025-02-20	0.015650	0.015650	0.015650	0.015650	-10.057%	500	-13.099%
2025-02-11	0.017400	0.017400	0.017400	0.017400	+28.889%	1,150	-21.839%
2025-02-10	0.014000	0.017700	0.013500	0.013500	-22.857%	129,540	+0.741%
2025-02-07	0.014450	0.017500	0.014450	0.017500	+41.700%	1,500	-22.286%
2025-02-06	0.014100	0.014100	0.012350	0.012350	-21.338%	125,799	+10.121%
2025-02-05	0.014950	0.015700	0.014950	0.015700	+18.045%	9,000	-13.376%
2025-02-04	0.012400	0.013300	0.010300	0.013300	-25.281%	87,000	+2.256%
2025-01-30	0.017800	0.017800	0.017800	0.017800	+34.340%	500	-23.596%
2025-01-29	0.013250	0.013250	0.013250	0.013250	-23.851%	21,308	+2.642%
2025-01-24	0.015450	0.017400	0.015450	0.017400	+12.621%	1,000	-21.839%
2025-01-21	0.015450	0.015450	0.015450	0.015450	+24.597%	353	-11.974%
2025-01-17	0.015400	0.015400	0.012400	0.012400	-38.000%	32,000	+9.677%
2025-01-16	0.020500	0.020500	0.018700	0.020000	-5.660%	130,500	-32.000%
2025-01-15	0.021200	0.021200	0.021200	0.021200	+21.839%	1,000	-35.849%
2025-01-14	0.014400	0.017400	0.014400	0.017400	+46.218%	59,315	-21.839%
2025-01-10	0.013800	0.013800	0.011900	0.011900	-13.768%	108,600	+14.286%
2025-01-02	0.013800	0.013800	0.013800	0.013800	+35.294%	1,000	-1.449%
2024-12-31	0.013800	0.013950	0.010000	0.010200	-1.449%	400,000	+33.333%
2024-12-26	0.011300	0.011300	0.010350	0.010350	-16.194%	1,532	+31.401%
2024-12-20	0.010100	0.012350	0.010000	0.012350	-2.756%	77,000	+10.121%
2024-12-16	0.012700	0.012700	0.012700	0.012700	+4.959%	10,011	+7.087%
2024-12-13	0.014000	0.014000	0.012100	0.012100	+7.556%	23,104	+12.397%
2024-12-11	0.011250	0.011250	0.011250	0.011250	-19.643%	6,500	+20.889%
2024-12-10	0.009500	0.014000	0.009460	0.014000	+27.273%	177,652	-2.857%
2024-12-05	0.009400	0.011000	0.009400	0.011000	+3.286%	55,000	+23.636%
2024-12-04	0.010580	0.010650	0.010580	0.010650	+3.398%	30,300	+27.700%
2024-12-02	0.010300	0.010300	0.010300	0.010300	-14.876%	500	+32.039%
2024-11-29	0.010400	0.013360	0.010400	0.012100	+42.353%	273,999	+12.397%
2024-11-26	0.012350	0.012350	0.008500	0.008500	-40.141%	309,200	+60.000%
2024-11-22	0.010900	0.014200	0.010900	0.014200	0.000%	102,420	-4.225%
2024-11-20	0.014200	0.014200	0.014200	0.014200	+27.928%	2,298	-4.225%
2024-11-12	0.009900	0.011100	0.009800	0.011100	+8.398%	54,300	+22.523%
2024-11-11	0.010000	0.010240	0.010000	0.010240	+1.891%	399,000	+32.813%
2024-11-07	0.011200	0.011200	0.010050	0.010050	-44.167%	19,325	+35.323%
2024-10-29	0.016150	0.018000	0.016150	0.018000	+34.328%	28,350	-24.444%
2024-10-28	0.013400	0.013400	0.013400	0.013400	-8.219%	300	+1.493%
2024-10-22	0.017950	0.017950	0.014600	0.014600	0.000%	18,000	-6.849%
2024-10-18	0.018000	0.018000	0.014600	0.014600	-27.000%	185,500	-6.849%
2024-10-17	0.014600	0.020000	0.014600	0.020000	+7.527%	11,525	-32.000%
2024-10-16	0.015300	0.018600	0.015300	0.018600	+70.642%	68,715	-26.882%
2024-10-14	0.011700	0.011700	0.010900	0.010900	-1.802%	33,000	+24.771%
2024-10-11	0.014200	0.014200	0.010900	0.011100	-31.481%	60,000	+22.523%
2024-10-10	0.014000	0.016200	0.013900	0.016200	+13.287%	264,795	-16.049%
2024-10-08	0.015000	0.015000	0.014300	0.014300	-14.371%	38,557	-4.895%
2024-10-07	0.017440	0.018000	0.014400	0.016700	+1.212%	14,225	-18.563%
2024-10-02	0.020000	0.020000	0.014500	0.016500	-10.326%	538,000	-17.576%
2024-09-30	0.017950	0.018400	0.017950	0.018400	+0.546%	15,000	-26.087%
2024-09-26	0.019600	0.020150	0.018300	0.018300	-10.513%	45,000	-25.683%
2024-09-25	0.022300	0.022300	0.020450	0.020450	-5.760%	10,000	-33.496%
2024-09-23	0.021700	0.021700	0.021700	0.021700	-19.630%	150	-37.327%
2024-09-20	0.027000	0.027000	0.027000	0.027000	+30.751%	300	-49.630%
2024-09-19	0.020650	0.020650	0.020650	0.020650	+3.250%	500	-34.140%
2024-09-17	0.021400	0.021400	0.018950	0.020000	-9.502%	178,165	-32.000%
2024-09-13	0.028500	0.028500	0.022100	0.022100	-21.071%	14,864	-38.462%
2024-09-12	0.021600	0.028000	0.021600	0.028000	-1.060%	15,400	-51.429%
2024-09-11	0.023400	0.028300	0.023200	0.028300	+16.942%	26,000	-51.943%
2024-09-10	0.021400	0.024200	0.021400	0.024200	-10.866%	9,000	-43.802%
2024-09-09	0.027150	0.027150	0.027150	0.027150	-1.630%	200	-49.908%
2024-08-23	0.026800	0.027600	0.025885	0.027600	-25.000%	700	-50.725%
2024-08-20	0.036800	0.036800	0.036800	0.036800	+21.053%	500	-63.043%
2024-08-19	0.030400	0.030400	0.030400	0.030400	+11.971%	500	-55.263%
2024-08-16	0.027150	0.027150	0.027150	0.027150	-7.653%	180	-49.908%
2024-08-14	0.029400	0.029400	0.029400	0.029400	-5.008%	15,000	-53.741%
2024-08-12	0.030950	0.030950	0.030950	0.030950	+41.972%	250	-56.058%
2024-08-09	0.021800	0.021800	0.021800	0.021800	-6.917%	10,000	-37.615%
2024-08-06	0.023420	0.023420	0.023420	0.023420	-13.001%	100	-41.930%
2024-08-01	0.024000	0.031500	0.022600	0.026920	-10.117%	7,300	-49.480%
2024-07-24	0.029000	0.033700	0.029000	0.029950	+5.458%	11,800	-54.591%
2024-07-22	0.028400	0.028400	0.028400	0.028400	-4.698%	15,000	-52.113%
2024-07-17	0.027800	0.029800	0.026930	0.029800	-4.180%	79,000	-54.362%
2024-07-16	0.032200	0.038040	0.028800	0.031100	+0.647%	53,021	-56.270%
2024-07-15	0.030900	0.030900	0.030900	0.030900	-4.630%	1,700	-55.987%
2024-07-12	0.032400	0.032400	0.032400	0.032400	0.000%	10,000	-58.025%
2024-07-10	0.032400	0.032400	0.032400	0.032400	-0.308%	10,000	-58.025%
2024-07-09	0.032500	0.032500	0.032500	0.032500	+13.240%	2,300	-58.154%
2024-07-08	0.028700	0.028700	0.028700	0.028700	+6.296%	954	-52.613%
2024-07-05	0.035000	0.035000	0.027000	0.027000	+7.570%	79,300	-49.630%
2024-07-02	0.025100	0.025100	0.025100	0.025100	-10.357%	500	-45.817%
2024-06-27	0.028000	0.028000	0.028000	0.028000	+0.287%	20,000	-51.429%
2024-06-13	0.027920	0.027920	0.027920	0.027920	-5.676%	2,800	-51.289%
2024-06-12	0.029600	0.029600	0.029600	0.029600	+19.067%	22,000	-54.054%
2024-06-10	0.024860	0.024860	0.024860	0.024860	+3.154%	68,000	-45.294%
2024-06-07	0.026100	0.026100	0.023700	0.024100	+0.417%	216,950	-43.568%
2024-06-06	0.028000	0.028000	0.024000	0.024000	-18.367%	200,100	-43.333%
2024-06-04	0.026300	0.029400	0.023900	0.029400	+13.953%	58,320	-53.741%
2024-06-03	0.027750	0.027750	0.025800	0.025800	-6.045%	6,000	-47.287%
2024-05-28	0.027460	0.027460	0.027460	0.027460	-3.784%	5,000	-50.473%
2024-05-21	0.025800	0.028540	0.025800	0.028540	-20.056%	110,485	-52.348%
2024-05-20	0.031300	0.036800	0.031300	0.035700	+19.000%	6,794	-61.905%
2024-05-17	0.030220	0.033100	0.025000	0.030000	-9.910%	18,500	-54.667%
2024-05-15	0.033300	0.033300	0.031400	0.033300	+6.051%	75,000	-59.159%
2024-05-14	0.031400	0.031400	0.031400	0.031400	+26.613%	5,500	-56.688%
2024-05-13	0.024800	0.024800	0.024800	0.024800	-29.864%	16,500	-45.161%
2024-05-10	0.035360	0.035360	0.035360	0.035360	-5.201%	535	-61.538%
2024-05-09	0.037300	0.037300	0.037300	0.037300	+17.666%	250	-63.539%
2024-05-08	0.031700	0.031700	0.031700	0.031700	-13.624%	43,500	-57.098%
2024-05-06	0.031000	0.036700	0.030000	0.036700	+13.975%	221,150	-62.943%
2024-05-03	0.032200	0.037600	0.032200	0.032200	-6.286%	85,370	-57.764%
2024-05-02	0.034360	0.034360	0.034360	0.034360	-8.568%	20,000	-60.419%
2024-05-01	0.037580	0.037580	0.037580	0.037580	+37.153%	7,000	-63.811%
2024-04-30	0.027400	0.027400	0.027400	0.027400	-31.500%	1,973	-50.365%
2024-04-29	0.038350	0.040700	0.038350	0.040000	+23.839%	59,610	-66.000%
2024-04-25	0.032300	0.032300	0.032300	0.032300	+1.572%	1,300	-57.895%
2024-04-23	0.031980	0.033500	0.031300	0.031800	+6.000%	202,000	-57.233%
2024-04-22	0.032800	0.032800	0.029000	0.030000	-41.292%	154,542	-54.667%
2024-04-18	0.043900	0.051100	0.043900	0.051100	+16.268%	2,300	-73.386%
2024-04-15	0.040000	0.043950	0.040000	0.043950	-2.658%	10,000	-69.056%
2024-04-12	0.045150	0.045150	0.045150	0.045150	+6.864%	400	-69.878%
2024-04-11	0.042600	0.042600	0.042250	0.042250	+8.892%	6,700	-67.811%
2024-04-10	0.038800	0.038800	0.038800	0.038800	+2.213%	800	-64.948%
2024-04-09	0.038900	0.041100	0.037800	0.037960	-17.746%	50,500	-64.173%
2024-04-08	0.046150	0.046150	0.045600	0.046150	-12.262%	14,000	-70.531%
2024-04-05	0.037400	0.052600	0.037400	0.052600	+40.642%	89,350	-74.144%
2024-04-04	0.033900	0.037400	0.033900	0.037400	+14.373%	52,900	-63.636%
2024-04-03	0.033800	0.034000	0.032700	0.032700	-2.967%	13,800	-58.410%
2024-04-02	0.035000	0.035000	0.032500	0.033700	-4.261%	227,230	-59.644%
2024-04-01	0.035450	0.035450	0.034850	0.035200	+2.774%	52,000	-61.364%
2024-03-28	0.034900	0.035880	0.032600	0.034250	-10.946%	132,500	-60.292%
2024-03-25	0.038460	0.038460	0.038460	0.038460	-1.385%	10,000	-64.639%
2024-03-22	0.039000	0.039000	0.039000	0.039000	-0.128%	1,650	-65.128%
2024-03-21	0.036400	0.039050	0.036400	0.039050	-6.579%	53,500	-65.173%
2024-03-20	0.039340	0.041800	0.038850	0.041800	+8.010%	49,950	-67.464%
2024-03-19	0.037800	0.038700	0.037800	0.038700	-0.258%	3,000	-64.858%
2024-03-18	0.038800	0.038800	0.038800	0.038800	+7.182%	3,000	-64.948%
2024-03-15	0.041400	0.041400	0.036200	0.036200	-15.814%	112,500	-62.431%
2024-03-14	0.043000	0.043000	0.043000	0.043000	+3.365%	6,000	-68.372%
2024-03-13	0.039250	0.041600	0.039150	0.041600	+18.857%	32,250	-67.308%
2024-03-12	0.036300	0.038700	0.032300	0.035000	-19.355%	104,000	-61.143%
2024-03-08	0.045700	0.045700	0.043400	0.043400	+2.238%	17,500	-68.664%
2024-02-29	0.036900	0.042450	0.036900	0.042450	+15.041%	23,931	-67.962%
2024-02-28	0.045650	0.045650	0.036900	0.036900	-12.352%	50,000	-63.144%
2024-02-27	0.039050	0.042100	0.039050	0.042100	+0.238%	96,000	-67.696%
2024-02-26	0.039150	0.042000	0.038580	0.042000	+19.250%	21,142	-67.619%
2024-02-22	0.037000	0.040000	0.035220	0.035220	-9.692%	79,600	-61.386%
2024-02-21	0.041850	0.041850	0.039000	0.039000	-15.217%	119,000	-65.128%
2024-02-15	0.046000	0.046000	0.046000	0.046000	+4.879%	28,000	-70.435%
2024-02-14	0.050000	0.051120	0.040000	0.043860	-21.257%	409,100	-68.992%
2024-02-09	0.051500	0.055700	0.051500	0.055700	-7.167%	23,493	-75.583%
2024-02-08	0.060000	0.060000	0.060000	0.060000	-4.306%	21,000	-77.333%
2024-02-06	0.060900	0.062700	0.060900	0.062700	-0.476%	13,207	-78.309%
2024-02-02	0.063000	0.063000	0.063000	0.063000	+1.124%	58,000	-78.413%
2024-02-01	0.065500	0.066500	0.058700	0.062300	+3.833%	800	-78.170%
2024-01-31	0.060000	0.060000	0.060000	0.060000	-13.043%	7,000	-77.333%
2024-01-30	0.069000	0.069000	0.069000	0.069000	+10.400%	200	-80.290%
2024-01-29	0.062000	0.063060	0.060000	0.062500	+0.806%	46,600	-78.240%
2024-01-26	0.062000	0.062000	0.062000	0.062000	+2.310%	12,000	-78.065%
2024-01-24	0.060600	0.060600	0.060600	0.060600	+0.398%	1,000	-77.558%
2024-01-23	0.062300	0.062300	0.058800	0.060360	-10.578%	145,375	-77.469%
2024-01-18	0.067500	0.067500	0.067500	0.067500	+14.991%	1,000	-79.852%
2024-01-17	0.058700	0.058700	0.058700	0.058700	+2.982%	9,000	-76.831%
2024-01-16	0.060600	0.060900	0.056100	0.057000	+14.000%	97,500	-76.140%
2024-01-12	0.067000	0.082100	0.048000	0.050000	-34.811%	536,700	-72.800%
2024-01-11	0.074550	0.076700	0.074550	0.076700	+11.645%	26,950	-82.269%
2024-01-10	0.072950	0.078900	0.067000	0.068700	-14.018%	80,050	-80.204%
2024-01-09	0.079900	0.079900	0.079900	0.079900	-5.219%	4,068	-82.979%
2024-01-08	0.083300	0.084940	0.082000	0.084300	-0.824%	102,298	-83.867%
2024-01-05	0.080600	0.085000	0.080600	0.085000	+6.250%	35,500	-84.000%
2024-01-04	0.075150	0.082200	0.073650	0.080000	+0.756%	93,200	-83.000%
2024-01-03	0.079450	0.079450	0.079400	0.079400	+0.379%	2,405	-82.872%
2024-01-02	0.083400	0.083400	0.079100	0.079100	-8.023%	22,400	-82.807%
2023-12-29	0.081520	0.088700	0.081520	0.086000	+4.432%	34,811	-84.186%
2023-12-27	0.087200	0.091400	0.082350	0.082350	-15.365%	33,610	-83.485%
2023-12-26	0.102590	0.102590	0.093200	0.097300	+2.529%	35,500	-86.023%
2023-12-22	0.081150	0.094900	0.081150	0.094900	+14.625%	4,001	-85.669%
2023-12-21	0.087000	0.087000	0.076400	0.082792	-0.190%	82,031	-83.573%
2023-12-20	0.080000	0.082950	0.080000	0.082950	-8.645%	2,501	-83.605%
2023-12-19	0.080100	0.090800	0.080100	0.090800	+7.265%	40,850	-85.022%
2023-12-18	0.084600	0.084650	0.084000	0.084650	-5.944%	4,000	-83.934%
2023-12-15	0.096000	0.096000	0.090000	0.090000	0.000%	28,131	-84.889%
2023-12-14	0.085250	0.090100	0.084420	0.090000	+4.348%	150,000	-84.889%
2023-12-13	0.086700	0.090500	0.085400	0.086250	-0.519%	24,500	-84.232%
2023-12-12	0.083900	0.086800	0.083800	0.086700	-0.436%	45,984	-84.314%
2023-12-11	0.090131	0.090131	0.086650	0.087080	-9.574%	127,000	-84.382%
2023-12-08	0.098000	0.098000	0.096260	0.096300	-3.700%	148,019	-85.877%
2023-12-07	0.101880	0.102760	0.096940	0.100000	-4.762%	33,500	-86.400%
2023-12-06	0.105000	0.105000	0.105000	0.105000	-2.507%	5,004	-87.048%
2023-12-05	0.110800	0.110900	0.107700	0.107700	-2.091%	90,000	-87.372%
2023-12-04	0.121200	0.121200	0.109100	0.110000	-12.698%	236,656	-87.636%
2023-12-01	0.120000	0.135276	0.120000	0.126000	+12.500%	45,847	-89.206%
2023-11-30	0.110700	0.112000	0.108600	0.112000	+1.911%	33,925	-87.857%
2023-11-29	0.110000	0.110800	0.108900	0.109900	-0.543%	36,500	-87.625%
2023-11-28	0.108660	0.111100	0.107420	0.110500	+1.656%	101,600	-87.692%
2023-11-27	0.111980	0.111980	0.108700	0.108700	-6.503%	21,000	-87.489%
2023-11-24	0.119100	0.119100	0.112700	0.116260	-3.117%	89,950	-88.302%
2023-11-22	0.122400	0.124700	0.120000	0.120000	-5.586%	231,850	-88.667%
2023-11-21	0.129380	0.129380	0.127100	0.127100	+0.079%	20,142	-89.300%
2023-11-20	0.128700	0.128700	0.123200	0.127000	-1.855%	59,501	-89.291%
2023-11-17	0.135200	0.135200	0.125000	0.129400	-1.372%	204,170	-89.490%
2023-11-16	0.127000	0.131200	0.123900	0.131200	+4.960%	170,400	-89.634%
2023-11-13	0.121900	0.125000	0.121900	0.125000	+0.604%	5,010	-89.120%
2023-11-10	0.125000	0.126850	0.121200	0.124250	-6.929%	56,000	-89.054%
2023-11-08	0.133500	0.133500	0.133500	0.133500	-3.610%	600	-89.813%
2023-11-06	0.139900	0.142600	0.130000	0.138500	-2.705%	183,240	-90.181%
2023-11-03	0.138550	0.145000	0.132100	0.142350	+1.679%	43,700	-90.446%
2023-11-02	0.150000	0.150000	0.131800	0.140000	-3.014%	34,903	-90.286%
2023-11-01	0.149720	0.149720	0.127400	0.144350	+11.038%	15,500	-90.578%
2023-10-31	0.127500	0.133800	0.127500	0.130000	+0.619%	36,050	-89.538%
2023-10-27	0.128550	0.147500	0.125000	0.129200	-1.374%	200,300	-89.474%
2023-10-26	0.136700	0.165900	0.126600	0.131000	-2.963%	42,718	-89.618%
2023-10-25	0.128300	0.145000	0.128300	0.135000	+6.635%	230,225	-89.926%
2023-10-24	0.124000	0.134850	0.123500	0.126600	-2.615%	69,600	-89.258%
2023-10-23	0.125000	0.130000	0.121000	0.130000	-7.638%	37,100	-89.538%
2023-10-20	0.126900	0.160500	0.126800	0.140750	+16.999%	4,500	-90.337%
2023-10-19	0.140060	0.140060	0.120300	0.120300	-3.760%	17,573	-88.695%
2023-10-18	0.114000	0.125000	0.114000	0.125000	+2.291%	24,636	-89.120%
2023-10-17	0.122200	0.122200	0.122200	0.122200	+1.833%	6,101	-88.871%
2023-10-16	0.120000	0.135220	0.114500	0.120000	-0.662%	179,000	-88.667%
2023-10-13	0.130400	0.140000	0.120800	0.120800	-4.882%	62,900	-88.742%
2023-10-12	0.127850	0.128800	0.120920	0.127000	0.000%	60,300	-89.291%
2023-10-11	0.124353	0.130000	0.120000	0.127000	-5.082%	105,011	-89.291%
2023-10-10	0.131600	0.133800	0.128000	0.133800	+2.137%	22,407	-89.836%
2023-10-06	0.130000	0.131600	0.122960	0.131000	+9.167%	106,368	-89.618%
2023-10-05	0.135000	0.135000	0.120000	0.120000	-11.111%	91,400	-88.667%
2023-10-04	0.145000	0.145000	0.125000	0.135000	-6.897%	123,500	-89.926%
2023-10-03	0.147000	0.160000	0.135000	0.145000	-3.846%	300,652	-90.621%
2023-10-02	0.135000	0.150800	0.135000	0.150800	+11.704%	64,971	-90.981%
2023-09-29	0.136000	0.145000	0.130000	0.135000	+0.260%	13,929	-89.926%
2023-09-28	0.130000	0.140250	0.130000	0.134650	+1.515%	40,400	-89.900%
2023-09-27	0.145000	0.145000	0.132640	0.132640	-4.576%	25,600	-89.747%
2023-09-26	0.150000	0.150000	0.125650	0.139000	-0.501%	101,600	-90.216%
2023-09-25	0.129800	0.140700	0.129800	0.139700	+13.503%	88,100	-90.265%
2023-09-22	0.120900	0.128200	0.112780	0.123080	+5.467%	376,000	-88.950%
2023-09-21	0.107000	0.124400	0.107000	0.116700	+13.301%	579,500	-88.346%

.dark-mode .VcrQ1t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VcrQ1t{ color: #333333; background-color: white; border: 2px solid #333333; }CCCFFCARLYLE COMMODITIES CORPstock OTC

CCCFF
CARLYLE COMMODITIES CORP
stock OTC