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

Carnegie Clean Energy Ltd (OP: CWGYF )

0.0288 +0.0018 (+6.67%)
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 (%)
Jun 30, 2021 0.0020 0.0021 0.0019 0.0021 5,008,812 +0.00(+0.00%)
Jun 29, 2021 0.0018 0.0021 0.0018 0.0021 8,037,118 +0.00(+10.53%)
Jun 28, 2021 0.0024 0.0024 0.0018 0.0019 32,312,566 -0.00(-5.00%)
Jun 25, 2021 0.0023 0.0023 0.0019 0.0020 3,378,634 -0.00(-4.76%)
Jun 24, 2021 0.0019 0.0024 0.0019 0.0021 19,305,264 +0.00(+10.53%)
Jun 23, 2021 0.0020 0.0021 0.0019 0.0019 14,551,945 -0.00(-9.52%)
Jun 22, 2021 0.0020 0.0023 0.0019 0.0021 22,700,086 +0.00(+5.00%)
Jun 21, 2021 0.0020 0.0023 0.0019 0.0020 4,135,684 +0.00(+0.00%)
Jun 18, 2021 0.0023 0.0023 0.0020 0.0020 14,495,880 +0.00(+0.00%)
Jun 17, 2021 0.0019 0.0022 0.0019 0.0020 4,695,963 +0.00(+0.00%)
Jun 16, 2021 0.0020 0.0023 0.0020 0.0020 16,347,347 +0.00(+0.00%)
Jun 15, 2021 0.0024 0.0024 0.0018 0.0020 15,392,906 -0.00(-4.76%)
Jun 14, 2021 0.0022 0.0024 0.0020 0.0021 13,356,470 +0.00(+0.00%)
Jun 11, 2021 0.0025 0.0025 0.0020 0.0021 7,869,502 -0.00(-12.50%)
Jun 10, 2021 0.0025 0.0025 0.0020 0.0024 9,062,905 +0.00(+0.00%)
Jun 09, 2021 0.0024 0.0025 0.0020 0.0024 12,718,481 +0.00(+4.35%)
Jun 08, 2021 0.0024 0.0024 0.0020 0.0023 11,864,363 +0.00(+9.52%)
Jun 07, 2021 0.0020 0.0022 0.0020 0.0021 12,755,939 +0.00(+0.00%)
Jun 04, 2021 0.0020 0.0021 0.0018 0.0021 10,616,366 +0.00(+5.00%)
Jun 03, 2021 0.0020 0.0021 0.0018 0.0020 15,870,872 +0.00(+0.00%)
Jun 02, 2021 0.0019 0.0021 0.0018 0.0020 30,021,468 +0.00(+0.00%)
Jun 01, 2021 0.0020 0.0020 0.0018 0.0020 16,729,159 +0.00(+0.00%)
May 28, 2021 0.0018 0.0022 0.0018 0.0020 13,006,792 +0.00(+0.00%)
May 27, 2021 0.0022 0.0022 0.0018 0.0020 21,951,308 -0.00(-4.76%)
May 26, 2021 0.0023 0.0023 0.0019 0.0021 19,770,102 +0.00(+0.00%)
May 25, 2021 0.0021 0.0024 0.0021 0.0021 15,531,635 -0.00(-8.70%)
May 24, 2021 0.0022 0.0024 0.0021 0.0023 9,425,902 +0.00(+0.00%)
May 21, 2021 0.0024 0.0024 0.0022 0.0023 8,601,499 +0.00(+0.00%)
May 20, 2021 0.0022 0.0026 0.0022 0.0023 32,215,266 -0.00(-8.00%)
May 19, 2021 0.0024 0.0025 0.0022 0.0025 16,903,916 +0.00(+4.17%)
May 18, 2021 0.0026 0.0026 0.0023 0.0024 5,266,337 -0.00(-4.00%)
May 17, 2021 0.0022 0.0025 0.0022 0.0025 15,269,849 +0.00(+8.70%)
May 14, 2021 0.0021 0.0026 0.0021 0.0023 14,525,624 +0.00(+4.55%)
May 13, 2021 0.0021 0.0026 0.0021 0.0022 23,005,438 -0.00(-4.35%)
May 12, 2021 0.0025 0.0025 0.0022 0.0023 18,134,480 -0.00(-8.00%)
May 11, 2021 0.0029 0.0029 0.0022 0.0025 41,793,692 -0.00(-10.71%)
May 10, 2021 0.0030 0.0030 0.0026 0.0028 35,468,040 -0.00(-3.45%)
May 07, 2021 0.0028 0.0031 0.0028 0.0029 13,716,941 +0.00(+3.57%)
May 06, 2021 0.0032 0.0032 0.0028 0.0028 21,054,204 -0.00(-9.68%)
May 05, 2021 0.0031 0.0032 0.0030 0.0031 18,496,300 +0.00(+6.90%)
May 04, 2021 0.0028 0.0032 0.0028 0.0029 36,642,348 -0.00(-6.45%)
May 03, 2021 0.0032 0.0032 0.0029 0.0031 21,164,506 +0.00(+3.33%)
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%)
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.