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 (%)
May 31, 2024 0.0276 0.0283 0.0271 0.0283 52,990 -0.00(-5.67%)
May 30, 2024 0.0287 0.0300 0.0287 0.0300 80,363 +0.00(+11.94%)
May 29, 2024 0.0287 0.0288 0.0268 0.0268 12,294 -0.00(-6.62%)
May 28, 2024 0.0281 0.0287 0.0273 0.0287 78,000 -0.00(-10.31%)
May 24, 2024 0.0339 0.0339 0.0320 0.0320 13,101 +0.00(+3.23%)
May 23, 2024 0.0317 0.0317 0.0310 0.0310 225,000 -0.00(-2.52%)
May 22, 2024 0.0304 0.0328 0.0300 0.0318 86,374 -0.00(-0.93%)
May 21, 2024 0.0340 0.0342 0.0300 0.0321 105,900 -0.00(-3.02%)
May 20, 2024 0.0350 0.0350 0.0331 0.0331 20,200 +0.00(+10.33%)
May 17, 2024 0.0300 0.0300 0.0300 0.0300 100 -0.00(-4.46%)
May 16, 2024 0.0340 0.0346 0.0314 0.0314 22,800 -0.00(-6.55%)
May 15, 2024 0.0336 0.0336 0.0336 0.0336 1,250 +0.00(+4.35%)
May 14, 2024 0.0322 0.0340 0.0322 0.0322 34,644 -0.00(-4.73%)
May 13, 2024 0.0338 0.0338 0.0338 0.0338 410 +0.00(+4.64%)
May 10, 2024 0.0346 0.0346 0.0323 0.0323 1,200 +0.00(+0.00%)
May 09, 2024 0.0323 0.0331 0.0323 0.0323 25,870 -0.00(-2.42%)
May 08, 2024 0.0341 0.0341 0.0331 0.0331 3,478 -0.00(-2.93%)
May 07, 2024 0.0323 0.0345 0.0323 0.0341 55,201 +0.00(+1.19%)
May 06, 2024 0.0350 0.0350 0.0323 0.0337 32,877 +0.00(+2.12%)
May 02, 2024 0.0330 0 +0.00(+1.85%)
May 01, 2024 0.0349 0.0349 0.0323 0.0324 11,452 +0.00(+0.31%)
Apr 30, 2024 0.0328 0.0328 0.0323 0.0323 27,578 -0.00(-1.52%)
Apr 29, 2024 0.0328 0.0358 0.0328 0.0328 7,450 -0.00(-6.02%)
Apr 26, 2024 0.0349 0.0349 0.0349 0.0349 1,200 +0.00(+1.16%)
Apr 25, 2024 0.0323 0.0349 0.0323 0.0345 21,670 +0.00(+0.00%)
Apr 24, 2024 0.0361 0.0361 0.0339 0.0345 38,390 -0.00(-6.25%)
Apr 22, 2024 0.0368 0 +0.00(+10.18%)
Apr 18, 2024 0.0334 0 +0.00(+1.52%)
Apr 17, 2024 0.0328 0.0346 0.0328 0.0329 18,583 +0.00(+1.86%)
Apr 16, 2024 0.0323 0.0323 0.0323 0.0323 120 +0.00(+0.00%)
Apr 15, 2024 0.0348 0.0348 0.0323 0.0323 10,400 -0.00(-5.00%)
Apr 12, 2024 0.0350 0.0350 0.0340 0.0340 17,176 -0.00(-2.02%)
Apr 10, 2024 0.0347 0 +0.00(+15.67%)
Apr 09, 2024 0.0337 0.0337 0.0300 0.0300 40,000 -0.01(-19.79%)
Apr 08, 2024 0.0374 0.0374 0.0352 0.0374 185,100 +0.00(+6.25%)
Apr 04, 2024 0.0352 0 +0.00(+0.28%)
Apr 03, 2024 0.0349 0.0351 0.0297 0.0351 10,200 -0.00(-8.12%)
Apr 02, 2024 0.0297 0.0382 0.0297 0.0382 10,112 +0.00(+11.70%)
Apr 01, 2024 0.0329 0.0342 0.0305 0.0342 190,787 -0.00(-2.84%)
Mar 28, 2024 0.0352 0.0352 0.0352 0.0352 11,363 -0.00(-2.49%)
Mar 27, 2024 0.0353 0.0391 0.0353 0.0361 13,400 -0.00(-8.61%)
Mar 26, 2024 0.0336 0.0395 0.0336 0.0395 12,950 +0.01(+25.00%)
Mar 25, 2024 0.0378 0.0378 0.0316 0.0316 13,770 -0.00(-6.78%)
Mar 22, 2024 0.0386 0.0386 0.0339 0.0339 7,000 -0.00(-1.45%)
Mar 21, 2024 0.0344 0.0344 0.0323 0.0344 10,670 +0.00(+5.85%)
Mar 20, 2024 0.0309 0.0325 0.0309 0.0325 1,874 -0.00(-7.14%)
Mar 19, 2024 0.0341 0.0358 0.0333 0.0350 153,450 +0.00(+0.29%)
Mar 18, 2024 0.0335 0.0349 0.0303 0.0349 32,571 -0.00(-6.43%)
Mar 15, 2024 0.0341 0.0373 0.0321 0.0373 33,096 +0.00(+8.43%)
Mar 14, 2024 0.0346 0.0346 0.0322 0.0344 89,282 -0.00(-3.10%)
Mar 13, 2024 0.0339 0.0355 0.0339 0.0355 20,200 +0.00(+1.43%)
Mar 12, 2024 0.0343 0.0380 0.0335 0.0350 242,167 +0.00(+10.06%)
Mar 11, 2024 0.0333 0.0340 0.0318 0.0318 104,042 -0.00(-11.17%)
Mar 08, 2024 0.0358 0.0358 0.0358 0.0358 5,800 +0.00(+3.77%)
Mar 07, 2024 0.0340 0.0345 0.0340 0.0345 4,561 -0.00(-1.43%)
Mar 06, 2024 0.0338 0.0350 0.0335 0.0350 33,294 +0.00(+6.38%)
Mar 05, 2024 0.0320 0.0334 0.0320 0.0329 161,556 -0.00(-0.60%)
Mar 04, 2024 0.0320 0.0331 0.0320 0.0331 5,200 +0.00(+3.44%)
Mar 01, 2024 0.0338 0.0370 0.0320 0.0320 18,413 -0.00(-2.74%)
Feb 29, 2024 0.0335 0.0340 0.0320 0.0329 71,164 -0.00(-0.60%)
Feb 28, 2024 0.0340 0.0340 0.0331 0.0331 1,710 -0.00(-2.65%)
Feb 27, 2024 0.0340 0.0340 0.0340 0.0340 6,000 +0.00(+0.00%)
Feb 26, 2024 0.0320 0.0352 0.0320 0.0340 25,714 -0.00(-5.29%)
Feb 23, 2024 0.0320 0.0359 0.0320 0.0359 58,578 +0.00(+7.49%)
Feb 22, 2024 0.0348 0.0348 0.0320 0.0334 27,250 -0.00(-2.05%)
Feb 21, 2024 0.0360 0.0360 0.0324 0.0341 76,206 -0.00(-5.54%)
Feb 20, 2024 0.0361 0.0361 0.0360 0.0361 169,294 -0.00(-9.75%)
Feb 16, 2024 0.0382 0.0400 0.0362 0.0400 49,711 +0.00(+6.67%)
Feb 15, 2024 0.0374 0.0388 0.0362 0.0375 54,369 +0.00(+3.59%)
Feb 14, 2024 0.0376 0.0389 0.0362 0.0362 70,692 -0.00(-5.48%)
Feb 13, 2024 0.0364 0.0401 0.0364 0.0383 26,080 +0.00(+4.93%)
Feb 12, 2024 0.0369 0.0369 0.0365 0.0365 363,917 -0.00(-5.68%)
Feb 09, 2024 0.0387 0.0387 0.0367 0.0387 8,760 +0.00(+1.57%)
Feb 08, 2024 0.0387 0.0387 0.0381 0.0381 4,729 +0.00(+4.67%)
Feb 07, 2024 0.0379 0.0379 0.0364 0.0364 3,708 +0.00(+0.55%)
Feb 06, 2024 0.0380 0.0380 0.0362 0.0362 6,999 -0.00(-6.46%)
Feb 05, 2024 0.0370 0.0393 0.0370 0.0387 30,089 +0.00(+1.57%)
Feb 02, 2024 0.0399 0.0399 0.0362 0.0381 16,170 +0.00(+4.96%)
Feb 01, 2024 0.0393 0.0406 0.0363 0.0363 7,450 -0.00(-4.72%)
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%)
Nov 01, 2023 0.0010 0.0010 0.0009 0.0009 276,000 +0.00(+12.50%)
Oct 31, 2023 0.0009 0.0009 0.0008 0.0008 798,298 -0.00(-11.11%)
Oct 30, 2023 0.0006 0.0009 0.0006 0.0009 2,008,267 +0.00(+12.50%)
Oct 27, 2023 0.0009 0.0009 0.0008 0.0008 1,695,000 -0.00(-11.11%)
Oct 26, 2023 0.0010 0.0010 0.0009 0.0009 1,575,000 +0.00(+0.00%)
Oct 25, 2023 0.0009 0.0009 0.0009 0.0009 1,097,096 +0.00(+0.00%)
Oct 24, 2023 0.0010 0.0011 0.0009 0.0009 1,410,000 -0.00(-18.18%)
Oct 23, 2023 0.0010 0.0011 0.0009 0.0011 1,788,300 +0.00(+10.00%)
Oct 20, 2023 0.0010 0.0011 0.0010 0.0010 5,057,700 +0.00(+0.00%)
Oct 18, 2023 0.0010 0 -0.00(-9.09%)
Oct 17, 2023 0.0010 0.0011 0.0010 0.0011 1,326,567 +0.00(+10.00%)
Oct 16, 2023 0.0011 0.0011 0.0010 0.0010 687,000 +0.00(+11.11%)
Oct 13, 2023 0.0010 0.0010 0.0009 0.0009 280,300 +0.00(+0.00%)
Oct 12, 2023 0.0009 0.0009 0.0009 0.0009 100,000 +0.00(+0.00%)
Oct 11, 2023 0.0009 0.0009 0.0009 0.0009 80,000 +0.00(+0.00%)
Oct 10, 2023 0.0010 0.0010 0.0009 0.0009 544,762 +0.00(+0.00%)
Oct 09, 2023 0.0009 0.0010 0.0009 0.0009 997,000 +0.00(+0.00%)
Oct 06, 2023 0.0010 0.0010 0.0009 0.0009 1,105,600 -0.00(-10.00%)
Oct 05, 2023 0.0010 0.0010 0.0010 0.0010 2,469,900 +0.00(+0.00%)
Oct 04, 2023 0.0010 0.0011 0.0010 0.0010 455,000 +0.00(+0.00%)
Oct 03, 2023 0.0010 0.0010 0.0010 0.0010 1,186,237 +0.00(+0.00%)
Oct 02, 2023 0.0012 0.0012 0.0010 0.0010 738,763 -0.00(-9.09%)
Sep 29, 2023 0.0013 0.0013 0.0011 0.0011 36,600 +0.00(+0.00%)
Sep 28, 2023 0.0010 0.0012 0.0009 0.0011 4,831,065 +0.00(+0.00%)
Sep 27, 2023 0.0010 0.0012 0.0010 0.0011 2,342,653 +0.00(+0.00%)
Sep 26, 2023 0.0008 0.0011 0.0008 0.0011 550,920 +0.00(+0.00%)
Sep 25, 2023 0.0011 0.0011 0.0011 0.0011 10,000 -0.00(-8.33%)
Sep 21, 2023 0.0012 0 +0.00(+0.00%)
Sep 20, 2023 0.0012 0.0012 0.0012 0.0012 108,333 +0.00(+20.00%)
Sep 19, 2023 0.0013 0.0013 0.0010 0.0010 853,000 -0.00(-9.09%)
Sep 18, 2023 0.0011 0.0014 0.0010 0.0011 2,753,786 -0.00(-8.33%)
Sep 15, 2023 0.0012 0.0012 0.0011 0.0012 4,725,817 +0.00(+9.09%)
Sep 14, 2023 0.0012 0.0012 0.0010 0.0011 857,543 -0.00(-8.33%)
Sep 13, 2023 0.0011 0.0012 0.0011 0.0012 270,000 +0.00(+0.00%)
Sep 12, 2023 0.0012 0.0012 0.0011 0.0012 462,718 +0.00(+9.09%)
Sep 11, 2023 0.0011 0.0011 0.0011 0.0011 327,272 +0.00(+0.00%)
Sep 08, 2023 0.0012 0.0012 0.0011 0.0011 6,398,910 -0.00(-8.33%)
Sep 07, 2023 0.0011 0.0012 0.0011 0.0012 295,000 +0.00(+9.09%)
Sep 06, 2023 0.0010 0.0012 0.0009 0.0011 13,183,279 +0.00(+0.00%)
Sep 05, 2023 0.0014 0.0014 0.0010 0.0011 12,396,500 +0.00(+0.00%)
Sep 01, 2023 0.0011 0.0011 0.0011 0.0011 1,517,626 +0.00(+10.00%)
Aug 31, 2023 0.0010 0.0010 0.0010 0.0010 825,000 +0.00(+0.00%)
Aug 30, 2023 0.0010 0.0010 0.0010 0.0010 153,300 -0.00(-9.09%)
Aug 29, 2023 0.0009 0.0011 0.0009 0.0011 2,790,554 +0.00(+22.22%)
Aug 28, 2023 0.0010 0.0010 0.0009 0.0009 1,420,000 +0.00(+0.00%)
Aug 25, 2023 0.0009 0.0011 0.0009 0.0009 445,588 +0.00(+0.00%)
Aug 23, 2023 0.0009 0 -0.00(-18.18%)
Aug 22, 2023 0.0011 0.0011 0.0009 0.0011 6,633,987 +0.00(+10.00%)
Aug 21, 2023 0.0010 0.0010 0.0010 0.0010 800,000 -0.00(-16.67%)
Aug 18, 2023 0.0012 0.0012 0.0009 0.0012 1,437,500 +0.00(+9.09%)
Aug 17, 2023 0.0004 0.0011 0.0004 0.0011 746,291 +0.00(+10.00%)
Aug 16, 2023 0.0011 0.0012 0.0010 0.0010 784,791 -0.00(-16.67%)
Aug 15, 2023 0.0011 0.0012 0.0009 0.0012 2,820,208 +0.00(+33.33%)
Aug 14, 2023 0.0009 0.0009 0.0009 0.0009 312,500 -0.00(-10.00%)
Aug 11, 2023 0.0010 0.0010 0.0010 0.0010 132,786 +0.00(+0.00%)
Aug 10, 2023 0.0008 0.0012 0.0008 0.0010 3,628,240 -0.00(-16.67%)
Aug 09, 2023 0.0011 0.0012 0.0009 0.0012 2,587,669 +0.00(+20.00%)
Aug 08, 2023 0.0011 0.0011 0.0010 0.0010 2,110,000 +0.00(+0.00%)
Aug 07, 2023 0.0011 0.0011 0.0010 0.0010 1,803,225 -0.00(-9.09%)
Aug 04, 2023 0.0011 0.0011 0.0010 0.0011 1,185,000 +0.00(+10.00%)
Aug 02, 2023 0.0010 0 -0.00(-9.09%)
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.