Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

0.0300 -0.0004 (-1.32%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 18, 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 (%)
Jun 18, 2024 0.0258 0.0300 0.0258 0.0300 21,600 -0.00(-1.32%)
Jun 17, 2024 0.0304 0.0304 0.0279 0.0304 10,550 -0.00(-0.33%)
Jun 14, 2024 0.0276 0.0305 0.0276 0.0305 22,115 +0.01(+20.55%)
Jun 13, 2024 0.0288 0.0288 0.0253 0.0253 27,000 -0.01(-18.39%)
Jun 12, 2024 0.0288 0.0314 0.0280 0.0310 271,400 +0.00(+7.64%)
Jun 11, 2024 0.0281 0.0305 0.0270 0.0288 70,426 +0.00(+6.67%)
Jun 10, 2024 0.0277 0.0277 0.0270 0.0270 5,190 -0.00(-6.25%)
Jun 07, 2024 0.0288 0.0288 0.0288 0.0288 2,970 +0.00(+0.00%)
Jun 06, 2024 0.0264 0.0288 0.0264 0.0288 709 +0.00(+10.77%)
Jun 05, 2024 0.0264 0.0264 0.0253 0.0260 46,228 -0.00(-5.45%)
Jun 03, 2024 0.0275 0 -0.00(-2.83%)
May 31, 2024 0.0276 0.0283 0.0271 0.0283 52,990 -0.00(-5.67%)
May 30, 2024 0.0287 0.0300 0.0287 0.0300 80,363 +0.00(+11.94%)
May 29, 2024 0.0287 0.0288 0.0268 0.0268 12,294 -0.00(-6.62%)
May 28, 2024 0.0281 0.0287 0.0273 0.0287 78,000 -0.00(-10.31%)
May 24, 2024 0.0339 0.0339 0.0320 0.0320 13,101 +0.00(+3.23%)
May 23, 2024 0.0317 0.0317 0.0310 0.0310 225,000 -0.00(-2.52%)
May 22, 2024 0.0304 0.0328 0.0300 0.0318 86,374 -0.00(-0.93%)
May 21, 2024 0.0340 0.0342 0.0300 0.0321 105,900 -0.00(-3.02%)
May 20, 2024 0.0350 0.0350 0.0331 0.0331 20,200 +0.00(+10.33%)
May 17, 2024 0.0300 0.0300 0.0300 0.0300 100 -0.00(-4.46%)
May 16, 2024 0.0340 0.0346 0.0314 0.0314 22,800 -0.00(-6.55%)
May 15, 2024 0.0336 0.0336 0.0336 0.0336 1,250 +0.00(+4.35%)
May 14, 2024 0.0322 0.0340 0.0322 0.0322 34,644 -0.00(-4.73%)
May 13, 2024 0.0338 0.0338 0.0338 0.0338 410 +0.00(+4.64%)
May 10, 2024 0.0346 0.0346 0.0323 0.0323 1,200 +0.00(+0.00%)
May 09, 2024 0.0323 0.0331 0.0323 0.0323 25,870 -0.00(-2.42%)
May 08, 2024 0.0341 0.0341 0.0331 0.0331 3,478 -0.00(-2.93%)
May 07, 2024 0.0323 0.0345 0.0323 0.0341 55,201 +0.00(+1.19%)
May 06, 2024 0.0350 0.0350 0.0323 0.0337 32,877 +0.00(+2.12%)
May 02, 2024 0.0330 0 +0.00(+1.85%)
May 01, 2024 0.0349 0.0349 0.0323 0.0324 11,452 +0.00(+0.31%)
Apr 30, 2024 0.0328 0.0328 0.0323 0.0323 27,578 -0.00(-1.52%)
Apr 29, 2024 0.0328 0.0358 0.0328 0.0328 7,450 -0.00(-6.02%)
Apr 26, 2024 0.0349 0.0349 0.0349 0.0349 1,200 +0.00(+1.16%)
Apr 25, 2024 0.0323 0.0349 0.0323 0.0345 21,670 +0.00(+0.00%)
Apr 24, 2024 0.0361 0.0361 0.0339 0.0345 38,390 -0.00(-6.25%)
Apr 22, 2024 0.0368 0 +0.00(+10.18%)
Apr 18, 2024 0.0334 0 +0.00(+1.52%)
Apr 17, 2024 0.0328 0.0346 0.0328 0.0329 18,583 +0.00(+1.86%)
Apr 16, 2024 0.0323 0.0323 0.0323 0.0323 120 +0.00(+0.00%)
Apr 15, 2024 0.0348 0.0348 0.0323 0.0323 10,400 -0.00(-5.00%)
Apr 12, 2024 0.0350 0.0350 0.0340 0.0340 17,176 -0.00(-2.02%)
Apr 10, 2024 0.0347 0 +0.00(+15.67%)
Apr 09, 2024 0.0337 0.0337 0.0300 0.0300 40,000 -0.01(-19.79%)
Apr 08, 2024 0.0374 0.0374 0.0352 0.0374 185,100 +0.00(+6.25%)
Apr 04, 2024 0.0352 0 +0.00(+0.28%)
Apr 03, 2024 0.0349 0.0351 0.0297 0.0351 10,200 -0.00(-8.12%)
Apr 02, 2024 0.0297 0.0382 0.0297 0.0382 10,112 +0.00(+11.70%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.