Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carnegie Clean Energy Ltd (OP: CWGYF )

0.0288 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 11, 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 30, 2018 0.0231 0.0231 0.0231 0 -0.00(-17.68%)
May 25, 2018 0.0280 0.0280 0.0280 0 +0.00(+12.00%)
May 22, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 17, 2018 0.0250 0.0250 0.0250 0 -0.00(-13.79%)
May 14, 2018 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
May 11, 2018 0.0250 0.0300 0.0250 0.0300 12,941 +0.00(+20.00%)
May 09, 2018 0.0250 0.0250 0.0250 0 -0.00(-3.85%)
May 08, 2018 0.0260 0.0260 0.0260 0.0260 3,700 -0.00(-13.33%)
May 07, 2018 0.0300 0.0300 0.0300 0.0300 8,950 +0.00(+20.00%)
May 01, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 20, 2018 0.0250 0.0250 0.0250 0 -0.01(-21.87%)
Apr 10, 2018 0.0320 0.0320 0.0320 0 +0.01(+45.45%)
Apr 09, 2018 0.0280 0.0310 0.0220 0.0220 26,000 +0.00(+0.00%)
Apr 05, 2018 0.0220 0.0220 0.0220 0 -0.01(-26.67%)
Apr 02, 2018 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Mar 28, 2018 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Mar 26, 2018 0.0320 0.0320 0.0320 0 +0.00(+3.23%)
Mar 23, 2018 0.0310 0.0310 0.0310 0.0310 3,000 -0.00(-2.82%)
Mar 22, 2018 0.0320 0.0320 0.0319 0.0319 6,100 +0.01(+20.38%)
Mar 21, 2018 0.0265 0.0265 0.0265 0.0265 42,000 -0.00(-5.36%)
Mar 19, 2018 0.0280 0.0280 0.0280 0 -0.00(-12.35%)
Mar 16, 2018 0.0243 0.0319 0.0243 0.0319 8,690 -0.00(-8.73%)
Mar 09, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 01, 2018 0.0350 0.0350 0.0350 0 -0.00(-9.56%)
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%)
Dec 04, 2017 0.0310 0.0310 0.0310 0.0310 40,000 -0.00(-10.14%)
Nov 29, 2017 0.0345 0.0345 0.0345 0 +0.00(+11.33%)
Nov 17, 2017 0.0310 0.0310 0.0310 0 -0.00(-0.03%)
Nov 15, 2017 0.0310 0.0310 0.0310 0 +0.00(+6.90%)
Nov 09, 2017 0.0290 0.0290 0.0290 0 -0.00(-6.45%)
Nov 08, 2017 0.0310 0.0310 0.0310 0.0310 5,000 -0.00(-11.43%)
Nov 07, 2017 0.0305 0.0350 0.0300 0.0350 131,000 +0.00(+2.70%)
Nov 03, 2017 0.0341 0.0341 0.0341 0 +0.00(+13.60%)
Nov 02, 2017 0.0290 0.0300 0.0290 0.0300 110,000 +0.00(+3.45%)
Nov 01, 2017 0.0310 0.0310 0.0290 0.0290 20,000 -0.01(-17.14%)
Oct 31, 2017 0.0330 0.0350 0.0300 0.0350 73,150 -0.00(-6.74%)
Oct 30, 2017 0.0375 0.0375 0.0375 0.0375 5,000 -0.00(-4.99%)
Oct 27, 2017 0.0375 0.0399 0.0375 0.0395 9,500 -0.00(-1.25%)
Oct 24, 2017 0.0400 0.0400 0.0400 0 +0.01(+21.21%)
Oct 18, 2017 0.0330 0.0330 0.0330 0 +0.00(+5.97%)
Oct 17, 2017 0.0311 0.0311 0.0311 0.0311 8,000 -0.00(-11.03%)
Oct 16, 2017 0.0320 0.0350 0.0320 0.0350 98,250 -0.00(-12.50%)
Oct 11, 2017 0.0400 0.0400 0.0400 0 -0.00(-10.81%)
Oct 09, 2017 0.0449 0.0449 0.0449 0 +0.00(+12.12%)
Oct 06, 2017 0.0400 0.0400 0.0390 0.0400 54,733 +0.01(+33.33%)
Oct 05, 2017 0.0300 0.0300 0.0300 0.0300 30,100 -0.00(-3.23%)
Oct 02, 2017 0.0310 0.0310 0.0310 0 -0.00(-11.43%)
Sep 29, 2017 0.0350 0.0350 0.0350 0.0350 86,218 -0.00(-7.82%)
Sep 27, 2017 0.0380 0.0380 0.0380 0 -0.00(-2.64%)
Sep 26, 2017 0.0409 0.0409 0.0390 0.0390 7,181 -0.01(-13.14%)
Sep 22, 2017 0.0449 0.0449 0.0449 0 -0.00(-0.22%)
Sep 19, 2017 0.0450 0.0450 0.0450 0 +0.00(+9.92%)
Sep 18, 2017 0.0410 0.0410 0.0409 0.0409 3,219 +0.00(+2.43%)
Sep 11, 2017 0.0400 0.0400 0.0400 0 -0.00(-0.08%)
Sep 06, 2017 0.0400 0.0400 0.0400 1 -0.00(-2.44%)
Sep 05, 2017 0.0410 0.0410 0.0410 0.0410 536,545 -0.00(-2.38%)
Sep 01, 2017 0.0420 0.0420 0.0420 0.0420 110,000 +0.00(+2.44%)
Aug 31, 2017 0.0410 0.0410 0.0410 0.0410 104,969 +0.00(+2.50%)
Aug 28, 2017 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Aug 25, 2017 0.0410 0.0410 0.0410 0.0410 40,000 -0.00(-8.89%)
Aug 24, 2017 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.22%)
Aug 22, 2017 0.0449 0.0449 0.0449 0 +0.00(+9.51%)
Aug 18, 2017 0.0410 0.0410 0.0410 0 -0.00(-6.82%)
Aug 16, 2017 0.0440 0.0440 0.0440 0 +0.00(+7.34%)
Aug 15, 2017 0.0410 0.0410 0.0408 0.0410 34,400 -0.00(-8.71%)
Aug 14, 2017 0.0449 0.0449 0.0449 0.0449 4,000 +0.00(+2.05%)
Aug 10, 2017 0.0440 0.0440 0.0440 0 -0.01(-10.20%)
Aug 09, 2017 0.0490 0.0490 0.0490 0.0490 3,000 +0.00(+9.01%)
Aug 07, 2017 0.0449 0.0449 0.0449 0 -0.00(-0.11%)
Aug 04, 2017 0.0449 0.0450 0.0449 0.0450 75,333 -0.00(-8.16%)
Aug 03, 2017 0.0490 0.0490 0.0490 0.0490 30,200 +0.00(+1.87%)
Aug 02, 2017 0.0400 0.0489 0.0400 0.0481 21,522 +0.00(+6.89%)
Aug 01, 2017 0.0450 0.0450 0.0425 0.0450 198,999 -0.01(-10.00%)
Jul 31, 2017 0.0500 0.0500 0.0400 0.0500 6,260 +0.00(+2.04%)
Jul 28, 2017 0.0490 0.0490 0.0490 0.0490 34,000 +0.01(+11.36%)
Jul 27, 2017 0.0430 0.0440 0.0430 0.0440 201,000 -0.00(-4.35%)
Jul 26, 2017 0.0450 0.0460 0.0450 0.0460 116,000 +0.00(+4.55%)
Jul 25, 2017 0.0480 0.0480 0.0440 0.0440 114,000 -0.01(-13.56%)
Jul 24, 2017 0.0510 0.0510 0.0509 0.0509 27,843 +0.01(+27.25%)
Jul 17, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jul 14, 2017 0.0500 0.0500 0.0490 0.0500 21,000 +0.01(+11.11%)
Jul 13, 2017 0.0450 0.0450 0.0450 0.0450 100 -0.01(-10.00%)
Jul 10, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 07, 2017 0.0450 0.0450 0.0450 0.0450 3,000 -0.00(-9.82%)
Jul 06, 2017 0.0499 0.0499 0.0499 0.0499 5,395 +0.01(+24.75%)
Jul 03, 2017 0.0400 0.0400 0.0400 0 -0.01(-14.89%)
Jun 30, 2017 0.0470 0.0470 0.0470 0.0470 600 +0.00(+4.68%)
Jun 26, 2017 0.0449 0.0449 0.0449 0 -0.01(-10.20%)
Jun 23, 2017 0.0499 0.0500 0.0499 0.0500 71,400 +0.00(+0.00%)
Jun 22, 2017 0.0500 0.0500 0.0500 0.0500 22,370 +0.00(+0.00%)
Jun 19, 2017 0.0500 0.0500 0.0500 0 +0.00(+6.38%)
Jun 16, 2017 0.0490 0.0490 0.0470 0.0470 14,000 -0.00(-4.08%)
Jun 15, 2017 0.0490 0.0490 0.0490 0.0490 100,000 +0.01(+16.67%)
Jun 14, 2017 0.0410 0.0420 0.0410 0.0420 100,999 -0.00(-6.67%)
Jun 13, 2017 0.0409 0.0450 0.0409 0.0450 17,000 +0.00(+2.62%)
Jun 12, 2017 0.0410 0.0439 0.0410 0.0439 34,010 -0.01(-12.30%)
Jun 09, 2017 0.0500 0.0500 0.0500 0.0500 11,200 +0.00(+2.04%)
Jun 06, 2017 0.0490 0.0490 0.0490 0 -0.00(-3.92%)
Jun 05, 2017 0.0499 0.0510 0.0499 0.0510 7,220 +0.00(+2.00%)
Jun 02, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +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.