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

Carnegie Clean Energy Ltd (OP: CWGYF )

0.0300 -0.0014 (-4.46%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 17, 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 (%)
Jan 31, 2024 0.0381 0.0400 0.0381 0.0381 18,418 -0.00(-3.54%)
Jan 30, 2024 0.0380 0.0395 0.0350 0.0395 444,021 +0.00(+1.80%)
Jan 29, 2024 0.0380 0.0398 0.0380 0.0388 24,954 -0.00(-4.43%)
Jan 26, 2024 0.0406 0.0406 0.0406 0.0406 587 +0.00(+1.50%)
Jan 25, 2024 0.0394 0.0420 0.0380 0.0400 12,302 +0.00(+5.26%)
Jan 24, 2024 0.0406 0.0406 0.0380 0.0380 150,054 +0.00(+0.00%)
Jan 23, 2024 0.0405 0.0410 0.0380 0.0380 64,948 -0.00(-7.32%)
Jan 22, 2024 0.0378 0.0413 0.0378 0.0410 3,100 +0.00(+2.50%)
Jan 19, 2024 0.0400 0.0420 0.0369 0.0400 16,640 +0.00(+0.00%)
Jan 18, 2024 0.0405 0.0416 0.0400 0.0400 25,750 +0.00(+2.56%)
Jan 17, 2024 0.0422 0.0422 0.0380 0.0390 44,940 -0.00(-3.94%)
Jan 16, 2024 0.0370 0.0498 0.0370 0.0406 31,397 +0.00(+2.53%)
Jan 12, 2024 0.0401 0.0406 0.0382 0.0396 13,469 +0.00(+6.17%)
Jan 11, 2024 0.0373 0.0373 0.0373 0.0373 12,056 -0.00(-7.44%)
Jan 10, 2024 0.0415 0.0415 0.0385 0.0403 174,581 -0.00(-2.89%)
Jan 09, 2024 0.0398 0.0420 0.0365 0.0415 234,119 +0.01(+18.91%)
Jan 08, 2024 0.0420 0.0423 0.0349 0.0349 232,184 -0.01(-14.04%)
Jan 05, 2024 0.0394 0.0406 0.0368 0.0406 5,963 -0.00(-3.33%)
Jan 04, 2024 0.0420 0.0420 0.0420 0.0420 15,000 +0.00(+0.00%)
Jan 03, 2024 0.0422 0.0422 0.0420 0.0420 37,200 +0.00(+0.00%)
Dec 29, 2023 0.0420 30 -0.00(-2.33%)
Dec 28, 2023 0.0420 0.0436 0.0420 0.0430 9,528 +0.00(+0.00%)
Dec 27, 2023 0.0420 0.0451 0.0420 0.0430 43,925 +0.00(+0.00%)
Dec 26, 2023 0.0450 0.0450 0.0430 0.0430 33,908 -0.00(-4.44%)
Dec 22, 2023 0.0458 0.0458 0.0450 0.0450 115,000 -0.00(-3.64%)
Dec 21, 2023 0.0467 0.0467 0.0430 0.0467 40,200 +0.00(+8.60%)
Dec 20, 2023 0.0450 0.0458 0.0430 0.0430 230,810 -0.00(-2.27%)
Dec 19, 2023 0.0437 0.0454 0.0420 0.0440 24,977 +0.00(+4.76%)
Dec 18, 2023 0.0399 0.0425 0.0399 0.0420 93,819 +0.01(+15.70%)
Dec 15, 2023 0.0363 0.0379 0.0363 0.0363 96,198 -0.00(-2.42%)
Dec 14, 2023 0.0350 0.0393 0.0338 0.0372 238,006 +0.01(+24.00%)
Dec 13, 2023 0.0318 0.0318 0.0280 0.0300 42,200 +0.00(+5.26%)
Dec 12, 2023 0.0285 0.0285 0.0285 0.0285 65,000 -0.00(-11.76%)
Dec 11, 2023 0.0323 0.0323 0.0298 0.0323 59,235 -0.00(-0.31%)
Dec 08, 2023 0.0324 0.0324 0.0324 0.0324 200 +0.00(+4.18%)
Dec 07, 2023 0.0311 0.0328 0.0311 0.0311 122,365 -0.00(-5.76%)
Dec 05, 2023 0.0330 0 +0.00(+7.84%)
Dec 04, 2023 0.0306 0.0306 0.0306 0.0306 90,000 +0.01(+39.09%)
Dec 01, 2023 0.0220 0.0220 0.0220 0.0220 52,100 -0.02(-50.89%)
Nov 29, 2023 0.0448 0 -0.01(-10.40%)
Nov 28, 2023 0.0510 0.0510 0.0500 0.0500 8,501 -0.00(-1.96%)
Nov 24, 2023 0.0150 0.0150 0.0150 0.0510 440 +0.04(+240.00%)
Nov 22, 2023 0.0150 0.0150 0.0150 0.0150 440 +0.00(+0.00%)
Nov 21, 2023 0.0500 0.0500 0.0150 0.0150 16,777 -0.04(-70.00%)
Nov 20, 2023 0.0350 0.0500 0.0150 0.0500 31,780 +0.04(+733.33%)
Nov 16, 2023 0.0060 0 +0.01(+500.00%)
Nov 15, 2023 0.0010 0.0010 0.0010 0.0010 20,000 +0.00(+0.00%)
Nov 14, 2023 0.0010 0.0010 0.0009 0.0010 233,076 +0.00(+11.11%)
Nov 10, 2023 0.0009 0 -0.00(-18.18%)
Nov 09, 2023 0.0011 0.0011 0.0010 0.0011 2,401,000 +0.00(+22.22%)
Nov 07, 2023 0.0009 0 -0.00(-10.00%)
Nov 06, 2023 0.0009 0.0010 0.0009 0.0010 4,495,000 +0.00(+11.11%)
Nov 03, 2023 0.0009 0.0010 0.0009 0.0009 2,731,851 -0.00(-10.00%)
Nov 02, 2023 0.0009 0.0010 0.0009 0.0010 31,250 +0.00(+11.11%)
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.