Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Mar 31, 2017 0.0588 0.0589 0.0588 0.0589 5,066 +0.00(+0.00%)
Mar 30, 2017 0.0589 0.0589 0.0589 0.0589 4,812 +0.00(+1.55%)
Mar 28, 2017 0.0580 0.0580 0.0580 0 -0.00(-1.44%)
Mar 24, 2017 0.0588 0.0588 0.0588 0 -0.00(-1.92%)
Mar 23, 2017 0.0600 0.0600 0.0600 0.0600 22,772 +0.00(+0.00%)
Mar 22, 2017 0.0600 0.0600 0.0600 0.0600 90,000 -0.00(-1.64%)
Mar 20, 2017 0.0610 0.0610 0.0610 0 +0.00(+1.67%)
Mar 17, 2017 0.0610 0.0610 0.0600 0.0600 14,383 -0.00(-6.25%)
Mar 16, 2017 0.0639 0.0640 0.0639 0.0640 1,100 +0.00(+6.84%)
Mar 15, 2017 0.0510 0.0600 0.0510 0.0599 19,000 -0.00(-1.80%)
Mar 14, 2017 0.0610 0.0610 0.0610 0.0610 41,600 +0.00(+0.99%)
Mar 13, 2017 0.0600 0.0604 0.0600 0.0604 1,200 +0.01(+18.43%)
Mar 10, 2017 0.0490 0.0510 0.0480 0.0510 197,108 -0.00(-3.77%)
Mar 09, 2017 0.0540 0.0540 0.0520 0.0530 139,500 +0.00(+0.00%)
Mar 07, 2017 0.0530 0.0530 0.0530 0 -0.01(-10.17%)
Mar 06, 2017 0.0600 0.0600 0.0565 0.0590 215,117 -0.00(-4.07%)
Mar 03, 2017 0.0615 0.0615 0.0615 0.0615 1,600 +0.00(+7.89%)
Mar 02, 2017 0.0580 0.0580 0.0560 0.0570 131,778 -0.00(-6.56%)
Mar 01, 2017 0.0600 0.0610 0.0600 0.0610 69,346 +0.00(+0.00%)
Feb 27, 2017 0.0610 0.0610 0.0610 0 +0.00(+1.67%)
Feb 23, 2017 0.0600 0.0600 0.0600 0 -0.00(-1.61%)
Feb 21, 2017 0.0610 0.0610 0.0610 0 +0.00(+1.63%)
Feb 17, 2017 0.0600 0.0600 0.0600 0 -0.00(-4.00%)
Feb 16, 2017 0.0650 0.0650 0.0625 0.0625 17,150 -0.00(-0.79%)
Feb 14, 2017 0.0630 0.0630 0.0630 0 -0.00(-0.79%)
Feb 13, 2017 0.0635 0.0635 0.0635 0.0635 271 -0.01(-7.85%)
Feb 10, 2017 0.0698 0.0698 0.0676 0.0689 68,929 -0.00(-0.13%)
Feb 09, 2017 0.0690 0.0690 0.0690 0.0690 1,000 +0.00(+0.00%)
Feb 08, 2017 0.0700 0.0700 0.0670 0.0690 120,500 +0.01(+12.84%)
Feb 07, 2017 0.0600 0.0612 0.0600 0.0612 17,800 +0.01(+11.18%)
Feb 06, 2017 0.0542 0.0700 0.0540 0.0550 54,329 -0.01(-21.32%)
Feb 03, 2017 0.0700 0.0700 0.0699 0.0699 12,116 +0.00(+0.00%)
Feb 01, 2017 0.0699 0.0699 0.0699 0 -0.00(-0.91%)
Jan 31, 2017 0.0692 0.0710 0.0692 0.0705 19,000 +0.00(+0.77%)
Jan 30, 2017 0.0700 0.0700 0.0700 0.0700 330 +0.01(+16.67%)
Jan 27, 2017 0.0610 0.0610 0.0600 0.0600 25,270 -0.00(-6.25%)
Jan 25, 2017 0.0640 0.0640 0.0640 0 -0.00(-0.78%)
Jan 24, 2017 0.0550 0.0650 0.0550 0.0645 167,200 +0.01(+17.38%)
Jan 20, 2017 0.0549 0.0549 0.0549 0 -0.00(-0.09%)
Jan 19, 2017 0.0600 0.0600 0.0550 0.0550 3,500 -0.00(-8.18%)
Jan 18, 2017 0.0599 0.0600 0.0500 0.0599 68,050 -0.00(-5.67%)
Jan 17, 2017 0.0600 0.0635 0.0600 0.0635 210,400 +0.01(+15.45%)
Jan 13, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 12, 2017 0.0600 0.0600 0.0550 0.0550 50,000 +0.00(+4.76%)
Jan 11, 2017 0.0599 0.0599 0.0525 0.0525 10,645 -0.00(-7.08%)
Jan 10, 2017 0.0565 0.0565 0.0565 0.0565 29,994 -0.00(-5.83%)
Jan 09, 2017 0.0600 0.0600 0.0600 0.0600 3,250 +0.01(+17.30%)
Jan 06, 2017 0.0502 0.0579 0.0502 0.0512 85,831 +0.00(+8.83%)
Jan 05, 2017 0.0470 0.0470 0.0450 0.0470 70,856 +0.00(+11.90%)
Jan 04, 2017 0.0450 0.0450 0.0420 0.0420 20,451 -0.00(-4.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.