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 (%)
Sep 30, 2019 0.0341 0.0341 0.0320 0.0320 2,000 +0.00(+0.00%)
Sep 27, 2019 0.0359 0.0359 0.0220 0.0320 120,100 -0.00(-12.57%)
Sep 25, 2019 0.0366 0.0366 0.0366 0 +0.01(+16.56%)
Sep 24, 2019 0.0324 0.0328 0.0314 0.0314 5,200 -0.01(-21.70%)
Sep 23, 2019 0.0464 0.0464 0.0328 0.0401 87,500 -0.00(-1.23%)
Sep 19, 2019 0.0406 0.0406 0.0406 0 +0.00(+0.00%)
Sep 18, 2019 0.0406 0.0406 0.0406 0.0406 3,100 +0.00(+0.00%)
Sep 17, 2019 0.0389 0.0406 0.0389 0.0406 13,900 +0.01(+16.00%)
Sep 16, 2019 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+6.06%)
Sep 13, 2019 0.0389 0.0389 0.0256 0.0330 97,600 -0.01(-17.50%)
Sep 12, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.25%)
Sep 11, 2019 0.0399 0.0399 0.0399 0.0399 5,008 +0.00(+2.31%)
Sep 10, 2019 0.0391 0.0430 0.0390 0.0390 65,000 -0.01(-18.75%)
Sep 09, 2019 0.0391 0.0480 0.0320 0.0480 20,140 +0.01(+20.00%)
Sep 06, 2019 0.0399 0.0479 0.0399 0.0400 139,000 +0.00(+2.83%)
Sep 05, 2019 0.0418 0.0418 0.0320 0.0389 25,240 +0.01(+21.18%)
Sep 04, 2019 0.0407 0.0407 0.0250 0.0321 4,305 -0.01(-14.40%)
Sep 03, 2019 0.0394 0.0414 0.0363 0.0375 10,599 -0.00(-6.25%)
Aug 30, 2019 0.0492 0.0500 0.0391 0.0400 18,200 -0.01(-16.67%)
Aug 29, 2019 0.0470 0.0480 0.0470 0.0480 11,250 -0.00(-4.00%)
Aug 28, 2019 0.0470 0.0501 0.0426 0.0500 52,098 +0.01(+19.33%)
Aug 26, 2019 0.0419 0.0419 0.0419 0 +0.01(+24.33%)
Aug 23, 2019 0.0430 0.0430 0.0337 0.0337 6,000 -0.01(-27.06%)
Aug 22, 2019 0.0532 0.0532 0.0430 0.0462 15,500 +0.00(+4.76%)
Aug 21, 2019 0.0413 0.0441 0.0413 0.0441 5,500 +0.01(+13.95%)
Aug 20, 2019 0.0555 0.0555 0.0387 0.0387 1,400 -0.00(-0.51%)
Aug 19, 2019 0.0547 0.0547 0.0389 0.0389 1,300 -0.02(-32.47%)
Aug 16, 2019 0.0480 0.0576 0.0480 0.0576 500 +0.00(+4.16%)
Aug 15, 2019 0.0574 0.0574 0.0553 0.0553 12,000 +0.00(+7.38%)
Aug 14, 2019 0.0603 0.0603 0.0515 0.0515 8,300 -0.01(-14.17%)
Aug 13, 2019 0.0600 0.0600 0.0558 0.0600 18,700 +0.00(+0.00%)
Aug 12, 2019 0.0666 0.0666 0.0573 0.0600 35,750 +0.01(+15.83%)
Aug 08, 2019 0.0518 0.0518 0.0518 0 +0.00(+7.92%)
Aug 07, 2019 0.0480 0.0480 0.0480 0.0480 10,018 +0.00(+0.00%)
Aug 06, 2019 0.0606 0.0606 0.0480 0.0480 7,300 -0.00(-4.19%)
Aug 05, 2019 0.0500 0.0800 0.0500 0.0501 104,450 -0.01(-13.47%)
Aug 02, 2019 0.0579 0.0579 0.0579 0.0579 100 +0.00(+8.02%)
Aug 01, 2019 0.0536 0.0536 0.0536 0.0536 122 -0.01(-13.55%)
Jul 31, 2019 0.0649 0.0700 0.0521 0.0620 19,261 -0.00(-4.32%)
Jul 30, 2019 0.0600 0.0648 0.0600 0.0648 6,899 +0.01(+27.56%)
Jul 29, 2019 0.0597 0.0597 0.0508 0.0508 13,082 -0.02(-29.35%)
Jul 25, 2019 0.0719 0.0719 0.0719 0 -0.00(-2.84%)
Jul 24, 2019 0.0738 0.0740 0.0738 0.0740 9,075 -0.00(-3.01%)
Jul 23, 2019 0.0742 0.0771 0.0678 0.0763 17,529 +0.02(+25.70%)
Jul 22, 2019 0.0675 0.0675 0.0598 0.0607 13,160 -0.00(-6.62%)
Jul 19, 2019 0.0746 0.0746 0.0627 0.0650 12,500 -0.01(-14.92%)
Jul 18, 2019 0.0762 0.0764 0.0650 0.0764 7,000 +0.01(+21.85%)
Jul 17, 2019 0.0627 0.0627 0.0627 0.0627 225 -0.01(-10.43%)
Jul 16, 2019 0.0602 0.0727 0.0602 0.0700 124,750 +0.01(+16.28%)
Jul 15, 2019 0.0661 0.0678 0.0578 0.0602 125,435 -0.01(-12.75%)
Jul 12, 2019 0.0733 0.0739 0.0600 0.0690 12,100 -0.01(-7.51%)
Jul 11, 2019 0.0639 0.0746 0.0578 0.0746 68,650 +0.00(+6.57%)
Jul 10, 2019 0.0677 0.0706 0.0629 0.0700 14,400 +0.00(+3.86%)
Jul 09, 2019 0.0773 0.0800 0.0674 0.0674 15,397 -0.01(-11.90%)
Jul 08, 2019 0.0659 0.0801 0.0659 0.0765 7,533 -0.01(-11.46%)
Jul 05, 2019 0.0728 0.0864 0.0728 0.0864 3,100 +0.02(+23.43%)
Jul 03, 2019 0.0626 0.0700 0.0626 0.0700 4,300 -0.02(-17.84%)
Jul 02, 2019 0.0756 0.0852 0.0750 0.0852 45,800 +0.01(+11.52%)
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.