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 (%)
Apr 30, 2021 0.0032 0.0033 0.0030 0.0030 18,763,200 -0.00(-6.25%)
Apr 29, 2021 0.0036 0.0036 0.0031 0.0032 11,754,709 -0.00(-3.03%)
Apr 28, 2021 0.0033 0.0036 0.0030 0.0033 22,799,432 -0.00(-2.94%)
Apr 27, 2021 0.0034 0.0034 0.0031 0.0034 17,393,462 +0.00(+3.03%)
Apr 26, 2021 0.0033 0.0034 0.0030 0.0033 29,103,050 +0.00(+3.12%)
Apr 23, 2021 0.0032 0.0032 0.0030 0.0032 12,946,801 +0.00(+0.00%)
Apr 22, 2021 0.0035 0.0035 0.0030 0.0032 17,045,320 +0.00(+0.00%)
Apr 21, 2021 0.0036 0.0036 0.0030 0.0032 25,698,096 +0.00(+0.00%)
Apr 20, 2021 0.0030 0.0037 0.0030 0.0032 42,187,984 -0.00(-8.57%)
Apr 19, 2021 0.0037 0.0037 0.0030 0.0035 24,589,128 +0.00(+6.06%)
Apr 16, 2021 0.0033 0.0037 0.0031 0.0033 29,161,700 -0.00(-5.71%)
Apr 15, 2021 0.0033 0.0037 0.0033 0.0035 54,333,156 +0.00(+0.00%)
Apr 14, 2021 0.0041 0.0044 0.0034 0.0035 46,481,188 -0.00(-7.89%)
Apr 13, 2021 0.0043 0.0043 0.0036 0.0038 39,525,696 -0.00(-2.56%)
Apr 12, 2021 0.0035 0.0042 0.0035 0.0039 31,145,068 -0.00(-2.50%)
Apr 09, 2021 0.0044 0.0044 0.0038 0.0040 38,537,900 +0.00(+5.26%)
Apr 08, 2021 0.0043 0.0043 0.0035 0.0038 28,288,396 -0.00(-2.56%)
Apr 07, 2021 0.0040 0.0042 0.0036 0.0039 38,420,436 -0.00(-7.14%)
Apr 06, 2021 0.0042 0.0050 0.0032 0.0042 82,335,760 -0.00(-12.50%)
Apr 05, 2021 0.0045 0.0050 0.0041 0.0048 84,061,112 +0.00(+17.07%)
Apr 01, 2021 0.0039 0.0042 0.0038 0.0041 70,357,400 +0.00(+5.13%)
Mar 31, 2021 0.0037 0.0039 0.0031 0.0039 84,018,592 +0.00(+11.43%)
Mar 30, 2021 0.0035 0.0039 0.0033 0.0035 33,426,234 -0.00(-7.89%)
Mar 29, 2021 0.0042 0.0042 0.0034 0.0038 42,448,692 -0.00(-7.32%)
Mar 26, 2021 0.0045 0.0045 0.0038 0.0041 33,660,500 -0.00(-2.38%)
Mar 25, 2021 0.0040 0.0049 0.0038 0.0042 54,240,236 -0.00(-2.33%)
Mar 24, 2021 0.0040 0.0050 0.0040 0.0043 85,324,064 -0.00(-6.52%)
Mar 23, 2021 0.0045 0.0054 0.0043 0.0046 70,557,440 -0.00(-4.17%)
Mar 22, 2021 0.0060 0.0060 0.0045 0.0048 67,642,560 -0.00(-5.88%)
Mar 19, 2021 0.0058 0.0058 0.0045 0.0051 42,182,300 -0.00(-1.92%)
Mar 18, 2021 0.0055 0.0056 0.0040 0.0052 104,976,000 +0.00(+13.04%)
Mar 17, 2021 0.0050 0.0050 0.0040 0.0046 75,728,784 -0.00(-4.17%)
Mar 16, 2021 0.0060 0.0060 0.0045 0.0048 147,256,640 -0.00(-18.64%)
Mar 15, 2021 0.0063 0.0064 0.0050 0.0059 244,081,920 +0.00(+3.51%)
Mar 12, 2021 0.0052 0.0066 0.0047 0.0057 435,315,584 +0.00(+42.50%)
Mar 11, 2021 0.0038 0.0046 0.0034 0.0040 352,617,024 +0.00(+11.11%)
Mar 10, 2021 0.0039 0.0039 0.0034 0.0036 70,978,536 +0.00(+5.88%)
Mar 09, 2021 0.0036 0.0038 0.0029 0.0034 75,794,240 +0.00(+0.00%)
Mar 08, 2021 0.0045 0.0046 0.0030 0.0034 88,672,848 -0.00(-15.00%)
Mar 05, 2021 0.0039 0.0041 0.0027 0.0040 77,684,400 +0.00(+33.33%)
Mar 04, 2021 0.0037 0.0037 0.0021 0.0030 167,945,520 -0.00(-36.17%)
Mar 03, 2021 0.0065 0.0065 0.0045 0.0047 89,210,240 -0.00(-14.55%)
Mar 02, 2021 0.0060 0.0060 0.0040 0.0055 234,483,200 -0.00(-9.84%)
Mar 01, 2021 0.0077 0.0077 0.0055 0.0061 273,546,208 -0.00(-12.86%)
Feb 26, 2021 0.0060 0.0077 0.0031 0.0070 278,283,008 +0.00(+52.17%)
Feb 25, 2021 0.0040 0.0059 0.0040 0.0046 261,658,448 +0.00(+31.43%)
Feb 24, 2021 0.0035 0.0039 0.0033 0.0035 166,249,232 +0.00(+9.37%)
Feb 23, 2021 0.0034 0.0043 0.0025 0.0032 148,929,408 -0.00(-3.03%)
Feb 22, 2021 0.0028 0.0037 0.0026 0.0033 259,496,256 +0.00(+32.00%)
Feb 19, 2021 0.0026 0.0026 0.0022 0.0025 30,181,200 +0.00(+0.00%)
Feb 18, 2021 0.0026 0.0027 0.0022 0.0025 31,791,792 -0.00(-3.85%)
Feb 17, 2021 0.0029 0.0029 0.0025 0.0026 68,009,264 +0.00(+4.00%)
Feb 16, 2021 0.0027 0.0028 0.0024 0.0025 117,422,760 -0.00(-3.85%)
Feb 12, 2021 0.0029 0.0029 0.0025 0.0026 10,056,200 -0.00(-3.70%)
Feb 11, 2021 0.0027 0.0032 0.0026 0.0027 15,484,066 +0.00(+8.00%)
Feb 10, 2021 0.0025 0.0027 0.0024 0.0025 4,023,167 +0.00(+0.00%)
Feb 09, 2021 0.0028 0.0030 0.0020 0.0025 4,032,945 -0.00(-3.85%)
Feb 08, 2021 0.0029 0.0029 0.0025 0.0026 11,316,715 -0.00(-7.14%)
Feb 05, 2021 0.0025 0.0029 0.0022 0.0028 9,297,000 +0.00(+3.70%)
Feb 04, 2021 0.0025 0.0030 0.0023 0.0027 2,695,436 +0.00(+0.00%)
Feb 03, 2021 0.0025 0.0031 0.0020 0.0027 5,181,375 +0.00(+8.00%)
Feb 02, 2021 0.0044 0.0044 0.0025 0.0025 3,738,469 -0.00(-21.88%)
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.