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 (%)
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%)
Jun 01, 2017 0.0499 0.0500 0.0499 0.0500 13,000 +0.00(+0.00%)
May 31, 2017 0.0500 0.0500 0.0500 0.0500 1,200 +0.00(+0.00%)
May 30, 2017 0.0500 0.0500 0.0480 0.0500 57,000 +0.00(+8.11%)
May 26, 2017 0.0462 0.0462 0.0462 0.0462 500 +0.01(+12.64%)
May 25, 2017 0.0411 0.0411 0.0411 0.0411 40,000 -0.00(-8.74%)
May 24, 2017 0.0450 0.0450 0.0450 0.0450 62,191 +0.00(+5.86%)
May 23, 2017 0.0430 0.0430 0.0425 0.0425 25,000 -0.00(-4.73%)
May 22, 2017 0.0446 0.0446 0.0446 0.0446 2,000 -0.00(-4.06%)
May 19, 2017 0.0465 0.0465 0.0465 0.0465 600 +0.00(+9.22%)
May 16, 2017 0.0426 0.0426 0.0426 0 -0.01(-14.85%)
May 15, 2017 0.0500 0.0500 0.0500 0.0500 1,595 +0.00(+0.00%)
May 12, 2017 0.0500 0.0500 0.0500 0.0500 17,589 +0.00(+3.57%)
May 10, 2017 0.0483 0.0483 0.0483 0 +0.00(+4.38%)
May 09, 2017 0.0462 0.0462 0.0462 0.0462 4,999 +0.00(+2.78%)
May 08, 2017 0.0450 0.0450 0.0442 0.0450 78,000 -0.01(-13.46%)
May 05, 2017 0.0520 0.0520 0.0520 0.0520 5,200 +0.00(+6.12%)
May 02, 2017 0.0490 0.0490 0.0490 0 +0.00(+1.03%)
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.