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 (%)
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.