Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlyle Commodities Corp (OP: DLRYF )

0.1109 UNCHANGED
Last Price Updated: 3:55 PM EDT, Mar 14, 2023 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 (%)
Feb 28, 2020 0.1027 0.1550 0.1027 0.1550 25,300 -0.01(-3.13%)
Feb 27, 2020 0.1233 0.1928 0.1233 0.1600 5,820 +0.01(+3.23%)
Feb 26, 2020 0.1600 0.1600 0.1523 0.1550 20,165 +0.00(+1.71%)
Feb 25, 2020 0.1882 0.1882 0.1505 0.1524 27,664 +0.01(+7.78%)
Feb 24, 2020 0.1917 0.2258 0.1200 0.1414 21,748 -0.07(-32.02%)
Feb 21, 2020 0.2245 0.2245 0.1261 0.2080 4,000 +0.01(+4.73%)
Feb 20, 2020 0.0800 0.2075 0.0709 0.1986 26,322 +0.12(+148.25%)
Feb 19, 2020 0.0800 0.0800 0.0800 0.0800 2,857 -0.52(-86.67%)
Feb 18, 2020 0.0433 0.9900 0.0433 0.6000 13,896 +0.58(+2900.00%)
Feb 14, 2020 0.0189 0.0246 0.0180 0.0200 19,800 -0.00(-6.10%)
Feb 13, 2020 0.0202 0.0245 0.0202 0.0213 29,500 +0.00(+6.50%)
Feb 12, 2020 0.0207 0.0313 0.0195 0.0200 49,976 -0.01(-23.08%)
Feb 11, 2020 0.0268 0.0270 0.0218 0.0260 8,424 +0.00(+8.33%)
Feb 10, 2020 0.0245 0.0245 0.0195 0.0240 23,000 +0.00(+9.09%)
Feb 07, 2020 0.0246 0.0246 0.0220 0.0220 3,100 -0.00(-6.38%)
Feb 06, 2020 0.0195 0.0246 0.0195 0.0235 10,000 +0.00(+9.81%)
Feb 05, 2020 0.0214 0.0214 0.0214 0.0214 1,400 -0.00(-2.73%)
Feb 04, 2020 0.0265 0.0343 0.0200 0.0220 115,650 +0.01(+53.85%)
Jan 31, 2020 0.0143 0.0143 0.0143 0 -0.01(-26.67%)
Jan 30, 2020 0.0200 0.0200 0.0169 0.0195 14,750 +0.00(+15.38%)
Jan 27, 2020 0.0169 0.0169 0.0169 0 -0.00(-10.58%)
Jan 24, 2020 0.0189 0.0189 0.0189 0.0189 200 +0.00(+9.88%)
Jan 23, 2020 0.0171 0.0198 0.0171 0.0172 8,117 +0.00(+22.86%)
Jan 22, 2020 0.0140 0.0140 0.0140 0.0140 3,700 -0.00(-11.95%)
Jan 21, 2020 0.0086 0.0199 0.0086 0.0159 102,018 +0.00(+16.06%)
Jan 17, 2020 0.0137 0.0137 0.0137 0.0137 700 -0.01(-31.50%)
Jan 16, 2020 0.0211 0.0211 0.0108 0.0200 161,888 -0.01(-20.00%)
Jan 14, 2020 0.0250 0.0250 0.0250 0 +0.00(+17.92%)
Jan 13, 2020 0.0249 0.0249 0.0212 0.0212 1,390 +0.00(+2.91%)
Jan 09, 2020 0.0206 0.0206 0.0206 0 -0.00(-16.60%)
Jan 07, 2020 0.0247 0.0247 0.0247 0 +0.00(+18.75%)
Jan 06, 2020 0.0208 0.0208 0.0208 0.0208 3,000 -0.00(-13.33%)
Jan 03, 2020 0.0248 0.0248 0.0240 0.0240 13,000 +0.00(+24.35%)
Jan 02, 2020 0.0193 0.0193 0.0193 0.0193 1,000 -0.00(-7.66%)
Dec 31, 2019 0.0233 0.0233 0.0209 0.0209 4,000 -0.00(-6.28%)
Dec 30, 2019 0.0171 0.0291 0.0171 0.0223 7,600 -0.00(-5.91%)
Dec 27, 2019 0.0215 0.0237 0.0204 0.0237 14,200 +0.01(+104.31%)
Dec 26, 2019 0.0229 0.0600 0.0116 0.0116 5,240 -0.01(-32.95%)
Dec 24, 2019 0.0173 0.0173 0.0173 0.0173 2,000 -0.00(-13.50%)
Dec 20, 2019 0.0200 0.0200 0.0200 0 -0.00(-13.04%)
Dec 19, 2019 0.0272 0.0272 0.0230 0.0230 6,250 -0.01(-23.33%)
Dec 18, 2019 0.0300 0.0369 0.0300 0.0300 22,100 -0.00(-0.33%)
Dec 17, 2019 0.0264 0.0334 0.0264 0.0301 47,496 +0.01(+21.37%)
Dec 16, 2019 0.0252 0.0300 0.0200 0.0248 35,000 +0.00(+0.81%)
Dec 13, 2019 0.0267 0.0267 0.0224 0.0246 8,600 +0.01(+28.80%)
Dec 12, 2019 0.0140 0.0247 0.0130 0.0191 31,345 -0.00(-4.50%)
Dec 11, 2019 0.0222 0.0240 0.0136 0.0200 23,427 -0.00(-17.01%)
Dec 10, 2019 0.0200 0.0241 0.0165 0.0241 26,102 +0.00(+9.55%)
Dec 09, 2019 0.0200 0.0220 0.0194 0.0220 43,994 +0.00(+10.00%)
Dec 06, 2019 0.0200 0.0200 0.0200 0.0200 7,000 +0.01(+38.89%)
Dec 05, 2019 0.0144 0.0144 0.0144 0.0144 7,500 -0.01(-28.00%)
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.