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 30, 2020 0.1812 0.1812 0.1257 0.1418 13,458 +0.02(+18.17%)
Apr 29, 2020 0.1200 0.1200 0.1200 28 +0.00(+0.00%)
Apr 27, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 23, 2020 0.1200 0.1200 0.1200 0 +0.04(+42.52%)
Apr 22, 2020 0.0842 0.0842 0.0842 30 +0.00(+0.00%)
Apr 20, 2020 0.0842 0.0842 0.0842 0 +0.00(+0.00%)
Apr 17, 2020 0.0790 0.0842 0.0790 0.0842 2,600 +0.00(+2.06%)
Apr 14, 2020 0.0825 0.0825 0.0825 0 +0.00(+0.00%)
Apr 13, 2020 0.1200 0.1200 0.0825 0.0825 4,072 +0.00(+0.00%)
Apr 09, 2020 0.0825 0.0825 0.0825 0.0825 200 -0.02(-17.50%)
Apr 07, 2020 0.1000 0.1000 0.1000 0 -0.00(-2.63%)
Apr 06, 2020 0.0682 0.1169 0.0682 0.1027 27,530 +0.03(+50.59%)
Apr 03, 2020 0.0682 0.0870 0.0682 0.0682 14,500 -0.05(-40.85%)
Apr 02, 2020 0.0758 0.1153 0.0702 0.1153 24,289 -0.00(-3.92%)
Apr 01, 2020 0.1115 0.1200 0.1115 0.1200 6,000 -0.02(-14.47%)
Mar 31, 2020 0.0506 0.1458 0.0350 0.1403 15,490 +0.06(+75.38%)
Mar 30, 2020 0.0800 0.0800 0.0800 0.0800 173 -0.00(-2.56%)
Mar 27, 2020 0.0927 0.1241 0.0821 0.0821 2,300 -0.01(-7.02%)
Mar 26, 2020 0.0883 0.0883 0.0660 0.0883 10,200 +0.02(+33.38%)
Mar 24, 2020 0.0662 0.0662 0.0662 0 +0.00(+1.22%)
Mar 23, 2020 0.0935 0.0935 0.0619 0.0654 20,857 -0.02(-23.06%)
Mar 20, 2020 0.0800 0.0850 0.0636 0.0850 1,500 +0.01(+13.79%)
Mar 18, 2020 0.0747 0.0747 0.0747 0 -0.03(-25.30%)
Mar 17, 2020 0.1416 0.1597 0.1000 0.1000 1,290 -0.04(-29.28%)
Mar 16, 2020 0.1277 0.1614 0.1277 0.1414 2,094 +0.01(+6.24%)
Mar 13, 2020 0.1355 0.2000 0.1331 0.1331 6,200 -0.00(-0.67%)
Mar 12, 2020 0.1340 0.1340 0.1340 0.1340 1,000 +0.01(+10.74%)
Mar 10, 2020 0.1210 0.1210 0.1210 0 -0.02(-15.03%)
Mar 09, 2020 0.1126 0.1453 0.0924 0.1424 10,468 +0.01(+7.80%)
Mar 06, 2020 0.1367 0.1385 0.1138 0.1321 3,000 -0.01(-7.30%)
Mar 05, 2020 0.1144 0.1425 0.1144 0.1425 1,821 -0.01(-5.00%)
Mar 04, 2020 0.1404 0.1500 0.1400 0.1500 439 -0.02(-10.98%)
Mar 03, 2020 0.2425 0.2425 0.1685 0.1685 830 -0.01(-4.86%)
Mar 02, 2020 0.1833 0.1919 0.1739 0.1771 9,335 +0.02(+14.26%)
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%)
Dec 02, 2019 0.0200 0.0200 0.0200 0 -0.00(-18.03%)
Nov 29, 2019 0.0283 0.0283 0.0244 0.0244 5,100 -0.00(-2.40%)
Nov 27, 2019 0.0136 0.0250 0.0136 0.0250 15,800 +0.01(+92.31%)
Nov 22, 2019 0.0130 0.0130 0.0130 0 -0.01(-36.89%)
Nov 21, 2019 0.0200 0.0206 0.0200 0.0206 23,800 -0.00(-6.79%)
Nov 18, 2019 0.0221 0.0221 0.0221 0 -0.00(-3.91%)
Nov 15, 2019 0.0230 0.0230 0.0230 0.0230 10,000 +0.00(+3.14%)
Nov 13, 2019 0.0223 0.0223 0.0223 0 -0.00(-3.04%)
Nov 08, 2019 0.0230 0.0230 0.0230 0 -0.00(-6.88%)
Nov 06, 2019 0.0247 0.0247 0.0247 0 -0.00(-0.40%)
Nov 05, 2019 0.0248 0.0248 0.0248 0.0248 30,000 +0.00(+0.00%)
Nov 04, 2019 0.0211 0.0248 0.0211 0.0248 61,000 +0.00(+18.10%)
Nov 01, 2019 0.0200 0.0210 0.0200 0.0210 2,500 -0.00(-14.29%)
Oct 31, 2019 0.0169 0.0245 0.0169 0.0245 10,500 -0.00(-0.81%)
Oct 30, 2019 0.0138 0.0247 0.0138 0.0247 30,500 -0.00(-1.20%)
Oct 29, 2019 0.0279 0.0279 0.0200 0.0250 56,000 +0.00(+0.00%)
Oct 28, 2019 0.0250 0.0250 0.0217 0.0250 90,000 +0.00(+4.17%)
Oct 25, 2019 0.0250 0.0250 0.0240 0.0240 45,000 -0.00(-16.38%)
Oct 24, 2019 0.0287 0.0287 0.0287 0.0287 10,000 +0.00(+14.80%)
Oct 23, 2019 0.0406 0.0406 0.0250 0.0250 19,750 -0.01(-23.08%)
Oct 22, 2019 0.0325 0.0325 0.0325 0.0325 7,000 +0.00(+13.24%)
Oct 21, 2019 0.0225 0.0315 0.0225 0.0287 256,600 +0.01(+32.87%)
Oct 18, 2019 0.0248 0.0300 0.0216 0.0216 76,800 -0.00(-12.90%)
Oct 17, 2019 0.0190 0.0248 0.0190 0.0248 20,357 +0.00(+0.40%)
Oct 15, 2019 0.0247 0.0247 0.0247 0 -0.01(-29.43%)
Oct 14, 2019 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+6.06%)
Oct 11, 2019 0.0255 0.0330 0.0255 0.0330 106,000 -0.01(-17.50%)
Oct 10, 2019 0.0400 0.0403 0.0400 0.0400 25,000 -0.00(-0.74%)
Oct 09, 2019 0.0300 0.0403 0.0300 0.0403 42,250 +0.00(+0.25%)
Oct 08, 2019 0.0402 0.0402 0.0402 0.0402 5,000 +0.00(+6.91%)
Oct 07, 2019 0.0242 0.0376 0.0242 0.0376 5,500 -0.00(-6.93%)
Oct 04, 2019 0.0404 0.0404 0.0404 0.0404 7,000 +0.00(+0.50%)
Oct 03, 2019 0.0403 0.0403 0.0402 0.0402 15,000 +0.00(+0.50%)
Oct 02, 2019 0.0405 0.0405 0.0400 0.0400 5,800 +0.00(+14.29%)
Oct 01, 2019 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+9.38%)
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%)
Jul 01, 2019 0.0774 0.0780 0.0764 0.0764 10,500 -0.00(-2.05%)
Jun 28, 2019 0.0900 0.0900 0.0780 0.0780 15,600 +0.00(+2.77%)
Jun 27, 2019 0.0725 0.0800 0.0710 0.0759 17,278 -0.01(-15.67%)
Jun 26, 2019 0.0769 0.0958 0.0736 0.0900 12,844 +0.02(+20.64%)
Jun 25, 2019 0.0800 0.0974 0.0746 0.0746 82,713 -0.01(-10.66%)
Jun 24, 2019 0.0836 0.0896 0.0833 0.0835 20,690 +0.00(+4.38%)
Jun 21, 2019 0.0825 0.0825 0.0707 0.0800 11,200 -0.01(-9.40%)
Jun 20, 2019 0.0870 0.0927 0.0784 0.0883 47,662 -0.00(-2.65%)
Jun 19, 2019 0.0915 0.0915 0.0907 0.0907 12,437 +0.01(+7.98%)
Jun 18, 2019 0.1000 0.1000 0.0840 0.0840 62,100 -0.01(-12.68%)
Jun 17, 2019 0.0866 0.0962 0.0828 0.0962 22,675 +0.01(+6.89%)
Jun 14, 2019 0.0835 0.1037 0.0835 0.0900 86,800 -0.00(-3.23%)
Jun 13, 2019 0.0889 0.0964 0.0850 0.0930 70,958 +0.01(+9.41%)
Jun 12, 2019 0.1116 0.1116 0.0850 0.0850 37,402 -0.01(-15.00%)
Jun 11, 2019 0.0842 0.1060 0.0842 0.1000 41,199 +0.00(+0.91%)
Jun 10, 2019 0.0918 0.1100 0.0917 0.0991 68,336 -0.01(-7.73%)
Jun 07, 2019 0.1185 0.1250 0.0893 0.1074 275,000 -0.01(-11.97%)
Jun 06, 2019 0.1102 0.1220 0.1000 0.1220 289,166 +0.01(+12.44%)
Jun 05, 2019 0.1055 0.1100 0.0900 0.1085 101,723 +0.00(+3.33%)
Jun 04, 2019 0.1100 0.1156 0.1023 0.1050 60,470 -0.00(-4.37%)
Jun 03, 2019 0.1213 0.1213 0.0983 0.1098 73,734 -0.00(-0.18%)
May 31, 2019 0.0911 0.1100 0.0861 0.1100 305,100 +0.01(+10.89%)
May 30, 2019 0.1100 0.1176 0.0900 0.0992 172,140 -0.00(-2.55%)
May 29, 2019 0.1324 0.1351 0.1018 0.1018 68,354 -0.02(-15.17%)
May 28, 2019 0.1020 0.1353 0.0902 0.1200 680,296 +0.02(+17.65%)
May 24, 2019 0.1280 0.1281 0.1000 0.1020 111,600 -0.03(-20.31%)
May 23, 2019 0.1324 0.1324 0.1190 0.1280 94,255 -0.00(-3.32%)
May 22, 2019 0.1487 0.1553 0.1200 0.1324 68,014 -0.01(-8.50%)
May 21, 2019 0.1500 0.2150 0.1100 0.1447 218,734 +0.00(+3.36%)
May 20, 2019 0.2900 0.2900 0.1400 0.1400 12,911 -0.16(-53.33%)
May 17, 2019 0.1468 0.3000 0.1400 0.3000 79,300 +0.16(+114.29%)
May 16, 2019 0.1378 0.1500 0.1366 0.1400 70,421 +0.01(+5.50%)
May 15, 2019 0.1293 0.1327 0.1293 0.1327 557 -0.01(-3.84%)
May 10, 2019 0.1380 0.1380 0.1380 0 -0.00(-3.43%)
May 09, 2019 0.1429 0.1429 0.1429 0.1429 7,000 -0.01(-9.27%)
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.