Dark

CPIFF
CARLTON PRECIOUS INC
stock OTC

EOD

Jul 30, 2026

0.0621USD+23.705%(+0.0119)10,000

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	0.062100	0.062100	0.062100	0.062100	+23.705%	10,000	0.000%
2026-07-21	0.050200	0.050200	0.050200	0.050200	-10.357%	6,030	+23.705%
2026-07-16	0.056000	0.056000	0.056000	0.056000	+13.131%	10,000	+10.893%
2026-07-15	0.053740	0.053740	0.049500	0.049500	-20.161%	43,000	+25.455%
2026-07-14	0.064000	0.064000	0.062000	0.062000	+3.333%	14,000	+0.161%
2026-07-10	0.060000	0.060000	0.060000	0.060000	+1.010%	12,000	+3.500%
2026-06-18	0.059400	0.059400	0.059400	0.059400	-22.857%	1,000	+4.545%
2026-06-17	0.077000	0.077000	0.077000	0.077000	+3.522%	1,344	-19.351%
2026-06-10	0.074380	0.074380	0.074380	0.074380	-0.827%	30,000	-16.510%
2026-06-09	0.075000	0.075000	0.075000	0.075000	+0.915%	1,000	-17.200%
2026-06-08	0.074320	0.074320	0.074320	0.074320	-1.039%	1,000	-16.442%
2026-06-04	0.075100	0.075100	0.075100	0.075100	-0.133%	6,000	-17.310%
2026-05-26	0.075000	0.075200	0.075000	0.075200	-19.053%	183,000	-17.420%
2026-05-21	0.092900	0.092900	0.092900	0.092900	+29.028%	10,000	-33.154%
2026-05-20	0.072000	0.072000	0.072000	0.072000	-6.494%	10,000	-13.750%
2026-05-19	0.078000	0.078000	0.077000	0.077000	+2.667%	2,100	-19.351%
2026-05-18	0.076990	0.076990	0.075000	0.075000	-2.597%	20,000	-17.200%
2026-05-14	0.076040	0.077600	0.076040	0.077000	-1.282%	3,000	-19.351%
2026-05-13	0.092900	0.092900	0.078000	0.078000	+4.000%	2,900	-20.385%
2026-05-06	0.075000	0.075000	0.075000	0.075000	-2.089%	1,000	-17.200%
2026-05-05	0.075700	0.076600	0.075700	0.076600	-9.861%	16,000	-18.930%
2026-04-29	0.086700	0.086700	0.084980	0.084980	-1.871%	2,500	-26.924%
2026-04-28	0.079700	0.086600	0.079700	0.086600	+1.834%	2,000	-28.291%
2026-04-27	0.082700	0.085040	0.082700	0.085040	+9.341%	2,000	-26.976%
2026-04-21	0.083518	0.085740	0.076200	0.077775	-9.648%	79,000	-20.154%
2026-04-20	0.086080	0.086080	0.086080	0.086080	-0.162%	25,000	-27.858%
2026-04-17	0.086220	0.086220	0.086220	0.086220	+1.364%	13,000	-27.975%
2026-04-16	0.085060	0.085060	0.085060	0.085060	-1.150%	1,000	-26.993%
2026-04-13	0.084700	0.086050	0.084700	0.086050	+10.038%	10,000	-27.833%
2026-04-09	0.077600	0.078850	0.077600	0.078200	+1.956%	13,000	-20.588%
2026-04-07	0.079500	0.079500	0.076700	0.076700	-7.406%	16,000	-19.035%
2026-04-06	0.079350	0.082835	0.075000	0.082835	-10.834%	9,500	-25.032%
2026-04-02	0.092900	0.092900	0.092900	0.092900	+12.279%	1,000	-33.154%
2026-04-01	0.083950	0.083950	0.071200	0.082740	-5.870%	17,500	-24.946%
2026-03-31	0.077000	0.087900	0.067500	0.087900	+13.419%	72,900	-29.352%
2026-03-30	0.076650	0.077500	0.076650	0.077500	-1.274%	31,100	-19.871%
2026-03-27	0.072000	0.078500	0.068000	0.078500	-0.658%	29,500	-20.892%
2026-03-26	0.070000	0.079020	0.065650	0.079020	+17.765%	82,000	-21.412%
2026-03-25	0.068710	0.075300	0.064500	0.067100	-13.531%	64,900	-7.452%
2026-03-24	0.090000	0.090000	0.076700	0.077600	-10.289%	8,000	-19.974%
2026-03-23	0.089000	0.089000	0.044400	0.086500	-2.809%	608,473	-28.208%
2026-03-20	0.108400	0.116150	0.082700	0.089000	-2.838%	161,000	-30.225%
2026-03-19	0.115350	0.115350	0.085150	0.091600	-21.976%	135,000	-32.205%
2026-03-18	0.119850	0.119850	0.085380	0.117400	-4.374%	218,000	-47.104%
2026-03-17	0.110300	0.122770	0.090100	0.122770	+8.560%	107,500	-49.418%
2026-03-16	0.123100	0.123700	0.097800	0.113090	+2.809%	76,000	-45.088%
2026-03-13	0.103100	0.111000	0.103100	0.110000	-6.411%	32,500	-43.545%
2026-03-12	0.116750	0.118450	0.116750	0.117535	+1.323%	15,100	-47.165%
2026-03-11	0.110160	0.126350	0.107240	0.116000	+7.587%	84,000	-46.466%
2026-03-10	0.103620	0.124940	0.102300	0.107820	-15.369%	115,500	-42.404%
2026-03-09	0.127400	0.127400	0.127400	0.127400	+14.775%	3,000	-51.256%
2026-03-06	0.109400	0.129500	0.109400	0.111000	-14.186%	21,000	-44.054%
2026-03-05	0.111600	0.129400	0.111600	0.129350	+17.591%	105,000	-51.991%
2026-03-04	0.112150	0.128700	0.110000	0.110000	0.000%	32,000	-43.545%
2026-03-03	0.115500	0.129750	0.110000	0.110000	-3.762%	37,000	-43.545%
2026-03-02	0.114050	0.133700	0.110000	0.114300	-15.145%	186,000	-45.669%
2026-02-27	0.110000	0.134700	0.110000	0.134700	+22.455%	144,000	-53.898%
2026-02-25	0.110000	0.110000	0.110000	0.110000	0.000%	1,000	-43.545%
2026-02-24	0.118900	0.118900	0.106000	0.110000	-5.254%	17,500	-43.545%
2026-02-23	0.105300	0.127550	0.105200	0.116100	+0.921%	60,000	-46.512%
2026-02-20	0.117700	0.118140	0.115040	0.115040	+0.842%	71,000	-46.019%
2026-02-19	0.117000	0.117000	0.114080	0.114080	-1.144%	2,000	-45.565%
2026-02-18	0.115500	0.115500	0.115400	0.115400	-7.680%	1,500	-46.187%
2026-02-17	0.126000	0.126000	0.115500	0.125000	-0.398%	2,000	-50.320%
2026-02-12	0.125500	0.125500	0.125500	0.125500	+4.802%	1,000	-50.518%
2026-02-11	0.119500	0.119750	0.119500	0.119750	-4.960%	3,335	-48.142%
2026-02-05	0.115000	0.126000	0.115000	0.126000	+3.194%	61,010	-50.714%
2026-02-04	0.119000	0.135000	0.109000	0.122100	+1.750%	56,160	-49.140%
2026-02-03	0.130400	0.130400	0.120000	0.120000	-7.692%	21,000	-48.250%
2026-02-02	0.120000	0.130000	0.120000	0.130000	-3.704%	8,005	-52.231%
2026-01-30	0.135000	0.135000	0.135000	0.135000	+3.053%	1,000	-54.000%
2026-01-28	0.130000	0.131000	0.121900	0.131000	-2.239%	73,160	-52.595%
2026-01-27	0.137900	0.137900	0.134000	0.134000	-3.694%	69,100	-53.657%
2026-01-26	0.131540	0.152500	0.125000	0.139140	+0.245%	130,900	-55.369%
2026-01-23	0.136200	0.140400	0.136200	0.138800	+1.872%	70,000	-55.259%
2026-01-22	0.136250	0.136250	0.136250	0.136250	-2.970%	2,000	-54.422%
2026-01-21	0.137700	0.140420	0.137700	0.140420	-1.460%	11,500	-55.776%
2026-01-20	0.140000	0.142500	0.132000	0.142500	-2.196%	22,059	-56.421%
2026-01-16	0.145700	0.145700	0.145700	0.145700	+4.053%	25,060	-57.378%
2026-01-15	0.142100	0.142100	0.140025	0.140025	-1.391%	35,210	-55.651%
2026-01-14	0.142000	0.145100	0.142000	0.142000	0.000%	11,020	-56.268%
2026-01-13	0.163600	0.163700	0.133800	0.142000	-14.715%	90,930	-56.268%
2026-01-12	0.150000	0.166500	0.142920	0.166500	+18.750%	29,530	-62.703%
2026-01-09	0.143620	0.150000	0.139500	0.140210	+5.081%	34,448	-55.709%
2026-01-08	0.152000	0.152000	0.133430	0.133430	-6.365%	730	-53.459%
2026-01-07	0.160000	0.160000	0.142200	0.142500	-2.995%	20,375	-56.421%
2026-01-06	0.151040	0.167000	0.146850	0.146900	+12.223%	417,300	-57.726%
2026-01-05	0.123400	0.130900	0.123300	0.130900	+33.571%	20,000	-52.559%
2025-12-30	0.110200	0.110200	0.098000	0.098000	-18.605%	6,000	-36.633%
2025-12-29	0.106000	0.126420	0.106000	0.120400	+13.478%	12,000	-48.422%
2025-12-26	0.106100	0.106100	0.106100	0.106100	+1.434%	17,000	-41.470%
2025-12-24	0.106000	0.106100	0.104600	0.104600	+7.041%	55,400	-40.631%
2025-12-23	0.097760	0.097760	0.097720	0.097720	-10.349%	7,000	-36.451%
2025-12-18	0.109000	0.109000	0.109000	0.109000	0.000%	5,000	-43.028%
2025-12-17	0.109000	0.109000	0.109000	0.109000	+7.178%	2,692	-43.028%
2025-12-15	0.097220	0.101700	0.090750	0.101700	+0.098%	18,500	-38.938%
2025-12-12	0.101600	0.101600	0.101600	0.101600	+21.969%	5,000	-38.878%
2025-12-08	0.083300	0.083300	0.083300	0.083300	-20.424%	10,000	-25.450%
2025-12-03	0.091700	0.104680	0.089600	0.104680	+26.731%	40,000	-40.676%
2025-12-02	0.082600	0.082600	0.082600	0.082600	-7.606%	2,000	-24.818%
2025-11-28	0.082200	0.090000	0.082200	0.089400	+2.405%	50,000	-30.537%
2025-11-26	0.081900	0.087300	0.081900	0.087300	-5.366%	50,000	-28.866%
2025-11-25	0.092250	0.092250	0.092250	0.092250	+4.120%	125	-32.683%
2025-11-24	0.088600	0.088600	0.088600	0.088600	-18.039%	10,000	-29.910%
2025-11-19	0.108100	0.108100	0.108100	0.108100	-9.917%	20,000	-42.553%
2025-11-14	0.120000	0.120000	0.120000	0.120000	+11.008%	7,000	-48.250%
2025-11-13	0.108100	0.108100	0.108100	0.108100	-5.424%	5,000	-42.553%
2025-11-12	0.089300	0.114300	0.089300	0.114300	+23.036%	25,000	-45.669%
2025-11-11	0.089300	0.092900	0.089300	0.092900	+13.155%	4,000	-33.154%
2025-11-10	0.082100	0.082100	0.082100	0.082100	-7.232%	500	-24.361%
2025-11-06	0.088500	0.088500	0.088500	0.088500	+13.171%	20,045	-29.831%
2025-11-03	0.084620	0.084620	0.078200	0.078200	-12.233%	30,000	-20.588%
2025-10-31	0.089100	0.089100	0.089100	0.089100	-16.962%	2,100	-30.303%
2025-10-27	0.107300	0.107300	0.107300	0.107300	+22.489%	2,000	-42.125%
2025-10-24	0.087600	0.087600	0.087600	0.087600	-5.603%	560	-29.110%
2025-10-23	0.092800	0.092800	0.092800	0.092800	+3.039%	17,838	-33.082%
2025-10-21	0.090063	0.090063	0.090063	0.090063	-4.645%	1,000	-31.048%
2025-10-20	0.094450	0.094450	0.094450	0.094450	-5.550%	2,000	-34.251%
2025-10-17	0.100000	0.100000	0.100000	0.100000	-1.575%	12,000	-37.900%
2025-10-16	0.101600	0.101600	0.101600	0.101600	-11.729%	5,000	-38.878%
2025-10-09	0.115100	0.115100	0.115100	0.115100	0.000%	10,000	-46.047%
2025-10-08	0.130500	0.130500	0.108600	0.115100	-15.801%	17,040	-46.047%
2025-10-07	0.139800	0.139800	0.136300	0.136700	-7.722%	58,000	-54.572%
2025-10-06	0.152000	0.152000	0.148140	0.148140	-10.164%	45,000	-58.080%
2025-10-03	0.164900	0.164900	0.164900	0.164900	-0.663%	4,000	-62.341%
2025-10-02	0.166000	0.173800	0.166000	0.166000	-12.815%	31,000	-62.590%
2025-09-30	0.179800	0.190400	0.179800	0.190400	+15.731%	5,500	-67.384%
2025-09-26	0.165000	0.165000	0.164520	0.164520	-2.188%	10,025	-62.254%
2025-09-25	0.163500	0.168200	0.163500	0.168200	-2.831%	5,575	-63.080%
2025-09-24	0.173100	0.173100	0.173100	0.173100	-2.314%	3,035	-64.125%
2025-09-23	0.177200	0.177200	0.177200	0.177200	-1.774%	10,010	-64.955%
2025-09-22	0.191900	0.196500	0.176300	0.180400	-11.785%	24,235	-65.576%
2025-09-18	0.210300	0.213900	0.204500	0.204500	+1.731%	69,500	-69.633%
2025-09-15	0.198000	0.210000	0.198000	0.201020	+3.087%	16,450	-69.108%
2025-09-12	0.186000	0.195000	0.186000	0.195000	+3.723%	16,125	-68.154%
2025-09-11	0.180700	0.188000	0.180700	0.188000	+3.212%	35,000	-66.968%
2025-09-10	0.185000	0.185000	0.178500	0.182150	0.000%	11,095	-65.907%

.dark-mode .dfl21b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dfl21b{ color: #333333; background-color: white; border: 2px solid #333333; }CPIFFCARLTON PRECIOUS INCstock OTC

CPIFF
CARLTON PRECIOUS INC
stock OTC