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 (%)
Mar 14, 2023 0.1109 0 -0.07(-37.38%)
Mar 13, 2023 0.1947 0.1948 0.1200 0.1771 16,900 -0.01(-2.75%)
Mar 10, 2023 0.1821 0.1821 0.1464 0.1821 5,102 +0.03(+22.21%)
Mar 09, 2023 0.1490 0.1490 0.1490 0.1490 600 -0.00(-0.20%)
Mar 08, 2023 0.1493 0.1493 0.1493 0.1493 1,099 -0.01(-8.74%)
Mar 07, 2023 0.1400 0.1636 0.1400 0.1636 15,300 +0.02(+11.29%)
Mar 06, 2023 0.1460 0.1500 0.1460 0.1470 77,000 -0.01(-8.13%)
Mar 03, 2023 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Mar 02, 2023 0.1520 0.1600 0.1507 0.1600 21,343 +0.02(+12.52%)
Mar 01, 2023 0.1450 0.1454 0.1422 0.1422 11,500 +0.02(+17.62%)
Feb 28, 2023 0.1850 0.1850 0.1209 0.1209 44,344 -0.06(-33.53%)
Feb 27, 2023 0.1914 0.2171 0.1597 0.1819 102,050 -0.04(-18.21%)
Feb 23, 2023 0.2224 0 +0.01(+4.51%)
Feb 03, 2023 0.2128 0 -0.01(-4.87%)
Feb 02, 2023 0.2100 0.2237 0.2100 0.2237 4,504 -0.00(-0.49%)
Jan 30, 2023 0.2248 0 -0.01(-4.14%)
Jan 27, 2023 0.2345 0.2345 0.2345 0.2345 10,000 -0.02(-6.24%)
Jan 23, 2023 0.2501 0 -0.01(-3.81%)
Jan 20, 2023 0.2600 0.2600 0.2600 0.2600 200 +0.03(+11.88%)
Jan 11, 2023 0.2324 3,000 +0.00(+1.66%)
Jan 10, 2023 0.2286 0.2287 0.2286 0.2286 38,000 +0.03(+14.30%)
Jan 09, 2023 0.2422 0.2422 0.2000 0.2000 30,000 +0.04(+21.21%)
Jan 04, 2023 0.1650 0 +0.00(+1.29%)
Dec 30, 2022 0.1629 0 +0.00(+1.18%)
Dec 29, 2022 0.1610 0.1610 0.1610 0.1610 1,140 +0.02(+11.81%)
Dec 27, 2022 0.1440 0 +0.00(+0.35%)
Dec 23, 2022 0.1435 0.1435 0.1435 0.1435 2,300 -0.04(-22.14%)
Dec 22, 2022 0.1843 0.1843 0.1843 0.1843 695 +0.00(+0.22%)
Dec 20, 2022 0.1839 0 +0.02(+15.44%)
Dec 16, 2022 0.1593 0 -0.03(-14.90%)
Dec 15, 2022 0.1873 0.1873 0.1872 0.1872 10,500 -0.01(-6.40%)
Dec 14, 2022 0.1588 0.2099 0.1588 0.2000 23,304 +0.02(+8.40%)
Dec 12, 2022 0.1845 78 +0.01(+5.43%)
Dec 09, 2022 0.1942 0.1942 0.1750 0.1750 2,000 -0.02(-9.89%)
Nov 22, 2022 0.1942 0 +0.02(+14.37%)
Nov 18, 2022 0.1698 0 -0.02(-8.81%)
Nov 09, 2022 0.1862 0 +0.01(+2.76%)
Nov 07, 2022 0.1812 0 +0.05(+35.83%)
Oct 31, 2022 0.1334 0 -0.01(-4.30%)
Oct 28, 2022 0.1394 0.1394 0.1394 0.1394 3,003 +0.01(+12.06%)
Oct 14, 2022 0.1244 0 -0.11(-47.40%)
Oct 13, 2022 0.2365 0.2365 0.2365 0.2365 10,065 +0.06(+35.30%)
Oct 11, 2022 0.1748 0 +0.03(+18.19%)
Oct 06, 2022 0.1479 0 +0.03(+27.50%)
Oct 05, 2022 0.1200 0.1300 0.1150 0.1160 137,006 -0.05(-29.48%)
Oct 04, 2022 0.1645 0.1645 0.1645 0.1645 100 +0.14(+735.03%)
Sep 02, 2022 0.0197 0 -0.01(-36.45%)
Sep 01, 2022 0.0310 0.0310 0.0310 0.0310 50,000 +0.00(+10.71%)
Aug 22, 2022 0.0280 0 +0.01(+27.27%)
Aug 09, 2022 0.0220 0 +0.00(+0.00%)
Aug 08, 2022 0.0220 0.0220 0.0220 0.0220 100,058 -0.01(-19.41%)
Aug 02, 2022 0.0273 0 -0.01(-31.75%)
Jul 08, 2022 0.0400 0 +0.01(+24.61%)
Jul 06, 2022 0.0321 0 +0.01(+38.36%)
Jun 30, 2022 0.0232 0 -0.00(-15.02%)
Jun 23, 2022 0.0273 0 -0.00(-13.33%)
Jun 22, 2022 0.0420 0.0444 0.0315 0.0315 13,471 -0.01(-18.39%)
Jun 17, 2022 0.0386 0 -0.01(-12.27%)
Jun 16, 2022 0.0440 0.0464 0.0440 0.0440 20,000 -0.00(-2.22%)
Jun 14, 2022 0.0450 0 +0.00(+9.76%)
Jun 10, 2022 0.0410 0 -0.00(-4.21%)
Jun 08, 2022 0.0428 0 -0.00(-1.83%)
Jun 02, 2022 0.0436 0 +0.02(+127.08%)
Jun 01, 2022 0.0214 0.0214 0.0192 0.0192 50,715 -0.00(-11.93%)
May 31, 2022 0.0198 0.0218 0.0198 0.0218 77,000 -0.00(-12.80%)
May 27, 2022 0.0210 0.0250 0.0210 0.0250 1,042 -0.00(-13.79%)
May 26, 2022 0.0250 0.0290 0.0250 0.0290 8,950 +0.01(+89.54%)
May 19, 2022 0.0153 0 -0.01(-33.48%)
May 17, 2022 0.0230 0 -0.00(-8.00%)
May 16, 2022 0.0280 0.0280 0.0225 0.0250 329,700 -0.00(-7.41%)
May 11, 2022 0.0270 0 +0.00(+16.88%)
May 04, 2022 0.0231 0 -0.00(-11.49%)
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.