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 (%)
Apr 26, 2022 0.0226 0 +0.00(+17.71%)
Apr 20, 2022 0.0192 0 +0.00(+0.00%)
Apr 19, 2022 0.0192 0.0192 0.0192 0.0192 5,000 -0.01(-26.15%)
Apr 12, 2022 0.0260 0 -0.00(-0.38%)
Apr 08, 2022 0.0261 0 +0.00(+0.00%)
Apr 06, 2022 0.0261 0 +0.00(+0.00%)
Apr 01, 2022 0.0261 0 +0.00(+18.64%)
Mar 31, 2022 0.0220 0.0220 0.0220 0.0220 4,080 +0.00(+0.00%)
Mar 23, 2022 0.0220 0 +0.00(+0.00%)
Mar 18, 2022 0.0220 0 +0.00(+10.00%)
Mar 17, 2022 0.0200 0.0200 0.0200 0.0200 300 +0.00(+0.00%)
Mar 16, 2022 0.0200 0.0200 0.0200 0.0200 126 +0.00(+4.71%)
Mar 15, 2022 0.0191 0.0191 0.0191 0.0191 301 -0.00(-4.50%)
Mar 10, 2022 0.0200 0 +0.00(+0.50%)
Mar 08, 2022 0.0199 0 -0.00(-16.74%)
Mar 07, 2022 0.0239 0.0239 0.0239 0.0239 7,968 +0.00(+0.00%)
Mar 04, 2022 0.0251 0.0251 0.0189 0.0239 27,000 +0.00(+21.32%)
Feb 28, 2022 0.0197 0 -0.01(-38.24%)
Feb 25, 2022 0.0281 0.0319 0.0281 0.0319 4,100 +0.01(+36.32%)
Feb 22, 2022 0.0234 0 -0.01(-22.00%)
Feb 16, 2022 0.0300 0 +0.01(+36.99%)
Feb 09, 2022 0.0219 0 -0.00(-2.23%)
Jan 31, 2022 0.0224 0 -0.00(-17.34%)
Jan 27, 2022 0.0271 0 -0.00(-6.55%)
Jan 26, 2022 0.0290 0.0290 0.0290 0.0290 12,000 +0.00(+0.00%)
Jan 24, 2022 0.0290 0 +0.00(+11.97%)
Jan 21, 2022 0.0259 0.0259 0.0259 0.0259 9,000 -0.00(-0.38%)
Jan 14, 2022 0.0260 0 +0.00(+15.56%)
Jan 13, 2022 0.0225 0.0225 0.0225 0.0225 10,000 +0.00(+16.58%)
Jan 10, 2022 0.0193 0 +0.00(+0.52%)
Jan 05, 2022 0.0192 0.0192 0.0192 0 -0.00(-4.95%)
Dec 31, 2021 0.0202 0.0202 0.0202 0 -0.00(-17.89%)
Dec 29, 2021 0.0246 0.0246 0.0246 0 +0.00(+1.65%)
Dec 28, 2021 0.0217 0.0242 0.0217 0.0242 30,000 +0.00(+19.21%)
Dec 27, 2021 0.0203 0.0203 0.0203 0.0203 1,500 -0.01(-28.27%)
Dec 21, 2021 0.0283 0.0283 0.0283 0 -0.00(-9.87%)
Dec 20, 2021 0.0314 0.0314 0.0314 0.0314 4,000 -0.00(-0.32%)
Dec 15, 2021 0.0315 0.0315 0.0315 0 -0.00(-1.25%)
Dec 14, 2021 0.0319 0.0319 0.0319 0.0319 3,214 +0.00(+2.90%)
Dec 13, 2021 0.0310 0.0310 0.0310 0.0310 21,000 -0.00(-5.20%)
Dec 10, 2021 0.0350 0.0350 0.0327 0.0327 82,517 -0.01(-16.15%)
Dec 08, 2021 0.0390 0.0390 0.0390 0 -0.01(-20.08%)
Dec 07, 2021 0.0466 0.0488 0.0466 0.0488 171,900 +0.00(+10.66%)
Dec 06, 2021 0.0441 0.0441 0.0441 0.0441 30,000 +0.00(+5.25%)
Dec 02, 2021 0.0419 0.0419 0.0419 0 +0.00(+7.16%)
Dec 01, 2021 0.0391 0.0391 0.0391 0.0391 1,000 +0.00(+12.36%)
Nov 29, 2021 0.0348 0.0348 0.0348 0 -0.01(-17.54%)
Nov 26, 2021 0.0422 0.0422 0.0422 0.0422 382 -0.00(-1.40%)
Nov 23, 2021 0.0428 0.0428 0.0428 0 -0.00(-2.51%)
Nov 19, 2021 0.0439 0.0439 0.0439 80 -0.00(-5.59%)
Nov 15, 2021 0.0465 0.0465 0.0465 0 -0.00(-1.27%)
Nov 12, 2021 0.0471 0.0471 0.0471 0.0471 5,000 +0.01(+21.08%)
Nov 11, 2021 0.0389 0.0389 0.0389 0.0389 714 -0.00(-5.12%)
Nov 02, 2021 0.0410 0.0410 0.0410 0 -0.00(-9.29%)
Oct 28, 2021 0.0452 0.0452 0.0452 14 -0.00(-5.44%)
Oct 27, 2021 0.0478 0.0478 0.0478 0.0478 600 +0.01(+15.46%)
Oct 21, 2021 0.0414 0.0414 0.0414 6 -0.00(-5.91%)
Oct 20, 2021 0.0439 0.0440 0.0439 0.0440 856 -0.01(-20.00%)
Oct 14, 2021 0.0550 0.0550 0.0550 50 +0.00(+8.06%)
Oct 13, 2021 0.0509 0.0509 0.0509 0.0509 500 +0.00(+2.21%)
Oct 12, 2021 0.0472 0.0498 0.0472 0.0498 1,335 +0.00(+0.00%)
Oct 08, 2021 0.0498 0.0498 0.0498 0 +0.00(+5.73%)
Oct 06, 2021 0.0471 0.0471 0.0471 0 +0.00(+3.29%)
Oct 05, 2021 0.0456 0.0456 0.0456 0.0456 1,080 +0.00(+9.35%)
Oct 04, 2021 0.0417 0.0417 0.0417 0.0417 16,495 -0.01(-17.91%)
Oct 01, 2021 0.0508 0.0508 0.0508 0.0508 20,000 -0.02(-24.52%)
Sep 29, 2021 0.0673 0.0673 0.0673 10 +0.00(+5.49%)
Sep 23, 2021 0.0638 0.0638 0.0638 0 -0.00(-3.33%)
Sep 16, 2021 0.0660 0.0660 0.0660 0 +0.00(+6.28%)
Sep 09, 2021 0.0621 0.0621 0.0621 0 -0.00(-0.64%)
Sep 08, 2021 0.0625 0.0625 0.0625 0.0625 550 -0.00(-0.64%)
Sep 07, 2021 0.0629 0.0629 0.0629 0.0629 1,428 -0.00(-0.47%)
Sep 03, 2021 0.0632 0.0632 0.0632 0.0632 4,000 -0.00(-3.95%)
Sep 02, 2021 0.0658 0.0658 0.0658 0.0658 1,748 -0.01(-8.74%)
Aug 31, 2021 0.0721 0.0721 0.0721 0 +0.01(+14.99%)
Aug 30, 2021 0.0627 0.0627 0.0627 0.0627 400 -0.01(-15.38%)
Aug 27, 2021 0.0674 0.0741 0.0674 0.0741 8,583 +0.02(+36.21%)
Aug 20, 2021 0.0544 0.0544 0.0544 0 -0.00(-7.33%)
Aug 19, 2021 0.0587 0.0587 0.0587 0.0587 10,000 +0.00(+8.10%)
Aug 18, 2021 0.0599 0.0599 0.0543 0.0543 2,600 -0.01(-12.98%)
Aug 17, 2021 0.0515 0.0624 0.0515 0.0624 820 +0.00(+7.59%)
Aug 13, 2021 0.0580 0.0580 0.0580 0 -0.00(-1.69%)
Aug 11, 2021 0.0590 0.0590 0.0590 0 +0.00(+6.12%)
Aug 10, 2021 0.0546 0.0556 0.0546 0.0556 1,818 -0.01(-12.85%)
Aug 09, 2021 0.0586 0.0638 0.0586 0.0638 1,375 +0.00(+2.90%)
Aug 05, 2021 0.0620 0.0620 0.0620 0 +0.01(+10.71%)
Aug 04, 2021 0.0560 0.0560 0.0560 0.0560 110,179 -0.01(-17.16%)
Aug 03, 2021 0.0676 0.0676 0.0676 0.0676 5,000 +0.00(+5.46%)
Jul 30, 2021 0.0641 0.0641 0.0641 0 +0.01(+14.46%)
Jul 29, 2021 0.0560 0.0560 0.0560 0.0560 3,711 -0.00(-0.18%)
Jul 27, 2021 0.0561 0.0561 0.0561 0 -0.00(-6.50%)
Jul 26, 2021 0.0600 0.0600 0.0600 0.0600 356 -0.00(-4.00%)
Jul 22, 2021 0.0625 0.0625 0.0625 0 +0.00(+0.00%)
Jul 21, 2021 0.0625 0.0625 0.0625 0.0625 4,904 -0.00(-7.13%)
Jul 16, 2021 0.0673 0.0673 0.0673 42 -0.00(-0.74%)
Jul 15, 2021 0.0691 0.0692 0.0678 0.0678 22,707 -0.01(-15.14%)
Jul 14, 2021 0.0799 0.0799 0.0799 0.0799 5,000 -0.00(-1.60%)
Jul 12, 2021 0.0812 0.0812 0.0812 0 +0.00(+0.12%)
Jul 09, 2021 0.0811 0.0811 0.0811 0.0811 100 +0.00(+1.88%)
Jul 08, 2021 0.0796 0.0796 0.0796 0.0796 2,500 -0.00(-1.12%)
Jul 06, 2021 0.0805 0.0805 0.0805 0 +0.00(+0.63%)
Jul 02, 2021 0.0800 0.0815 0.0800 0.0800 17,458 -0.01(-6.10%)
Jul 01, 2021 0.0800 0.0852 0.0800 0.0852 1,792 +0.01(+6.50%)
Jun 29, 2021 0.0800 0.0800 0.0800 0 -0.01(-7.83%)
Jun 28, 2021 0.0868 0.0868 0.0868 0.0868 400 +0.00(+2.12%)
Jun 25, 2021 0.0850 0.0850 0.0850 0.0850 500 +0.00(+5.59%)
Jun 24, 2021 0.0889 0.0889 0.0805 0.0805 100,000 -0.00(-2.31%)
Jun 23, 2021 0.0850 0.0872 0.0824 0.0824 30,020 -0.02(-18.42%)
Jun 22, 2021 0.1010 0.1010 0.1010 0.1010 275 -0.00(-0.98%)
Jun 18, 2021 0.1020 0.1020 0.1020 0 -0.00(-3.95%)
Jun 16, 2021 0.1062 0.1062 0.1062 80 -0.00(-1.67%)
Jun 15, 2021 0.1080 0.1080 0.1080 0.1080 29,515 +0.00(+1.22%)
Jun 14, 2021 0.1067 0.1067 0.1067 0.1067 1,862 +0.00(+0.00%)
Jun 11, 2021 0.0950 0.1067 0.0950 0.1067 1,100 +0.02(+18.03%)
Jun 09, 2021 0.0904 0.0904 0.0904 0 +0.00(+0.44%)
Jun 08, 2021 0.0940 0.0951 0.0896 0.0900 57,835 -0.01(-5.76%)
Jun 07, 2021 0.1000 0.1000 0.0955 0.0955 900 -0.00(-4.50%)
Jun 04, 2021 0.1076 0.1103 0.1000 0.1000 21,432 -0.01(-10.47%)
Jun 03, 2021 0.1117 0.1117 0.1117 0.1117 10,000 +0.00(+0.18%)
May 28, 2021 0.1115 0.1115 0.1115 0 +0.00(+0.09%)
May 27, 2021 0.1114 0.1114 0.1114 0.1114 200 +0.00(+0.36%)
May 26, 2021 0.1140 0.1140 0.1110 0.1110 14,787 -0.00(-2.80%)
May 25, 2021 0.1142 0.1150 0.1142 0.1142 5,455 +0.00(+3.44%)
May 24, 2021 0.1058 0.1104 0.1058 0.1104 3,400 -0.00(-3.50%)
May 21, 2021 0.1179 0.1179 0.1144 0.1144 10,100 -0.00(-3.05%)
May 20, 2021 0.1180 0.1180 0.1180 0.1180 3,000 +0.00(+0.68%)
May 19, 2021 0.1320 0.1320 0.1172 0.1172 41,925 +0.00(+1.30%)
May 18, 2021 0.1140 0.1157 0.1119 0.1157 11,736 +0.00(+1.76%)
May 17, 2021 0.1150 0.1150 0.1108 0.1137 9,624 -0.00(-2.40%)
May 14, 2021 0.1200 0.1200 0.1069 0.1165 1,531 -0.01(-6.73%)
May 13, 2021 0.1249 0.1249 0.1249 0.1249 283 -0.01(-6.23%)
May 12, 2021 0.1022 0.1332 0.1022 0.1332 40,205 +0.03(+23.11%)
May 11, 2021 0.1400 0.1526 0.1062 0.1082 92,989 -0.02(-16.64%)
May 10, 2021 0.0985 0.1298 0.0985 0.1298 40,253 +0.01(+8.17%)
May 07, 2021 0.1197 0.1204 0.1197 0.1200 30,801 +0.01(+4.99%)
May 06, 2021 0.1247 0.1247 0.1097 0.1143 25,900 -0.01(-4.43%)
May 05, 2021 0.1300 0.1370 0.1196 0.1196 18,259 -0.02(-12.70%)
May 04, 2021 0.1168 0.1375 0.1142 0.1370 79,770 +0.02(+18.61%)
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.