Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2021 0.1053 0.1200 0.1053 0.1200 142,000 +0.01(+9.09%)
Apr 29, 2021 0.1162 0.1200 0.1100 0.1100 13,868 -0.01(-7.49%)
Apr 28, 2021 0.1300 0.1300 0.1189 0.1189 70,586 -0.01(-5.26%)
Apr 27, 2021 0.1648 0.1648 0.1224 0.1255 269,309 -0.04(-22.77%)
Apr 26, 2021 0.1728 0.1800 0.1625 0.1625 208,093 +0.01(+3.83%)
Apr 23, 2021 0.1508 0.1565 0.1508 0.1565 50,000 +0.00(+3.16%)
Apr 22, 2021 0.1412 0.1567 0.1412 0.1517 95,580 +0.00(+1.13%)
Apr 21, 2021 0.1144 0.1500 0.1037 0.1500 158,270 +0.02(+16.91%)
Apr 20, 2021 0.1295 0.1295 0.1283 0.1283 3,025 -0.00(-2.58%)
Apr 19, 2021 0.1369 0.1376 0.1282 0.1317 86,465 +0.01(+9.11%)
Apr 16, 2021 0.1239 0.1239 0.1181 0.1207 5,900 -0.02(-12.09%)
Apr 15, 2021 0.1239 0.1373 0.1124 0.1373 183,000 +0.01(+12.17%)
Apr 14, 2021 0.1176 0.1283 0.1176 0.1224 35,701 +0.03(+35.55%)
Apr 13, 2021 0.0903 0.0903 0.0903 0.0903 1,722 -0.01(-8.60%)
Apr 12, 2021 0.0929 0.0988 0.0929 0.0988 2,300 +0.02(+31.56%)
Apr 08, 2021 0.0751 0.0751 0.0751 0 -0.00(-3.47%)
Apr 05, 2021 0.0778 0.0778 0.0778 0 -0.01(-8.36%)
Mar 31, 2021 0.0849 0.0849 0.0849 0 +0.01(+7.88%)
Mar 30, 2021 0.0787 0.0787 0.0787 0.0787 1,700 -0.01(-11.87%)
Mar 26, 2021 0.0893 0.0893 0.0893 0 -0.00(-2.93%)
Mar 25, 2021 0.0920 0.0920 0.0814 0.0920 115,727 +0.01(+16.75%)
Mar 19, 2021 0.0788 0.0788 0.0788 0 +0.00(+3.82%)
Mar 12, 2021 0.0759 0.0759 0.0759 0 -0.01(-12.36%)
Mar 09, 2021 0.0866 0.0866 0.0866 0 +0.00(+3.84%)
Mar 08, 2021 0.0834 0.0834 0.0834 165 +0.00(+0.00%)
Mar 05, 2021 0.0834 0.0868 0.0834 0.0834 2,200 -0.01(-10.80%)
Mar 03, 2021 0.0935 0.0935 0.0935 0 -0.01(-5.36%)
Mar 02, 2021 0.0988 0.0988 0.0988 0.0988 500 -0.00(-3.80%)
Feb 26, 2021 0.1027 0.1027 0.1027 0 -0.00(-0.87%)
Feb 24, 2021 0.1036 0.1036 0.1036 0 -0.01(-11.60%)
Feb 22, 2021 0.1172 0.1172 0.1172 0 +0.01(+7.03%)
Feb 18, 2021 0.1095 0.1095 0.1095 0 +0.00(+1.86%)
Feb 17, 2021 0.1072 0.1075 0.1072 0.1075 12,100 -0.01(-5.87%)
Feb 16, 2021 0.1142 0.1142 0.1142 70 +0.00(+0.00%)
Feb 12, 2021 0.1074 0.1142 0.1074 0.1142 11,400 +0.00(+3.82%)
Feb 11, 2021 0.1100 0.1100 0.1100 0.1100 1,001 +0.00(+1.48%)
Feb 10, 2021 0.1109 0.1160 0.1084 0.1084 28,441 -0.01(-8.91%)
Feb 09, 2021 0.1140 0.1225 0.1140 0.1190 37,130 -0.00(-1.41%)
Feb 08, 2021 0.1236 0.1236 0.1049 0.1207 74,950 +0.01(+12.91%)
Feb 05, 2021 0.1050 0.1069 0.0960 0.1069 18,000 +0.00(+2.89%)
Feb 04, 2021 0.1039 0.1039 0.1039 0.1039 325 +0.00(+2.97%)
Feb 03, 2021 0.0961 0.1036 0.0961 0.1009 4,500 -0.00(-2.42%)
Feb 02, 2021 0.0994 0.1080 0.0994 0.1034 34,022 +0.00(+0.39%)
Feb 01, 2021 0.1030 0.1030 0.1000 0.1030 31,066 +0.01(+7.18%)
Jan 29, 2021 0.0961 0.0961 0.0961 0.0961 5,000 +0.00(+0.52%)
Jan 28, 2021 0.1016 0.1170 0.0879 0.0956 20,695 -0.02(-14.95%)
Jan 27, 2021 0.1124 0.1124 0.1124 0.1124 117 +0.01(+8.70%)
Jan 26, 2021 0.1082 0.1163 0.1034 0.1034 9,049 -0.00(-4.52%)
Jan 25, 2021 0.1215 0.1215 0.1049 0.1083 3,717 -0.00(-1.10%)
Jan 20, 2021 0.1095 0.1095 0.1095 0 +0.00(+3.20%)
Jan 15, 2021 0.1061 0.1061 0.1061 0 -0.01(-10.16%)
Jan 13, 2021 0.1180 0.1272 0.1180 0.1181 2,800 -0.00(-3.98%)
Jan 12, 2021 0.1236 0.1236 0.1230 0.1230 770 +0.00(+0.33%)
Jan 11, 2021 0.1226 0.1226 0.1226 0.1226 10,000 -0.01(-8.85%)
Jan 08, 2021 0.1345 0.1345 0.1345 0.1345 10,000 +0.00(+2.67%)
Jan 07, 2021 0.1199 0.1310 0.1180 0.1310 7,414 +0.03(+29.06%)
Jan 06, 2021 0.1015 0.1015 0.1015 0.1015 20,000 -0.00(-1.07%)
Dec 31, 2020 0.1026 0.1026 0.1026 0 +0.00(+2.09%)
Dec 30, 2020 0.1005 0.1005 0.1005 0.1005 5,000 -0.01(-5.90%)
Dec 29, 2020 0.1184 0.1184 0.1068 0.1068 11,900 -0.01(-8.95%)
Dec 28, 2020 0.1173 0.1173 0.1173 44 +0.00(+0.00%)
Dec 24, 2020 0.1173 0.1173 0.1173 0.1173 2,000 -0.00(-2.17%)
Dec 23, 2020 0.1137 0.1199 0.1137 0.1199 1,400 -0.01(-6.33%)
Dec 22, 2020 0.1200 0.1280 0.1200 0.1280 11,429 -0.01(-6.30%)
Dec 21, 2020 0.1373 0.1409 0.1366 0.1366 8,000 +0.01(+4.83%)
Dec 18, 2020 0.1303 0.1303 0.1303 5 +0.00(+0.00%)
Dec 17, 2020 0.1303 0.1303 0.1303 0.1303 750 +0.01(+5.17%)
Dec 15, 2020 0.1239 0.1239 0.1239 0 -0.01(-10.61%)
Dec 14, 2020 0.0785 0.1400 0.0785 0.1386 14,949 -0.00(-2.87%)
Dec 10, 2020 0.1427 0.1427 0.1427 0 +0.00(+0.00%)
Dec 09, 2020 0.1299 0.1427 0.1299 0.1427 330 +0.01(+10.62%)
Dec 08, 2020 0.1248 0.1352 0.1248 0.1290 55,000 +0.01(+9.88%)
Dec 07, 2020 0.1207 0.1237 0.1174 0.1174 1,880 -0.01(-6.08%)
Dec 03, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.43%)
Dec 01, 2020 0.1197 0.1197 0.1197 0 +0.00(+0.00%)
Nov 30, 2020 0.1146 0.1224 0.1146 0.1197 8,913 -0.00(-1.07%)
Nov 25, 2020 0.1210 0.1210 0.1210 0 +0.00(+0.00%)
Nov 24, 2020 0.1300 0.1327 0.1198 0.1210 12,790 -0.03(-17.29%)
Nov 20, 2020 0.1463 0.1463 0.1463 0 +0.00(+2.38%)
Nov 16, 2020 0.1429 0.1429 0.1429 0 +0.02(+18.98%)
Nov 13, 2020 0.1201 0.1201 0.1201 0.1201 1,000 -0.00(-0.66%)
Nov 10, 2020 0.1209 0.1209 0.1209 0 -0.02(-13.15%)
Nov 09, 2020 0.1392 0.1392 0.1392 0.1392 300 +0.01(+6.18%)
Nov 03, 2020 0.1311 0.1311 0.1311 0 +0.01(+7.37%)
Oct 30, 2020 0.1221 0.1221 0.1221 0 -0.03(-18.60%)
Oct 29, 2020 0.1500 0.1500 0.1500 71 +0.00(+0.00%)
Oct 28, 2020 0.1563 0.1563 0.1500 0.1500 7,735 +0.00(+0.60%)
Oct 26, 2020 0.1491 0.1491 0.1491 0 +0.00(+0.00%)
Oct 23, 2020 0.1395 0.1491 0.1395 0.1491 1,600 +0.02(+11.19%)
Oct 21, 2020 0.1341 0.1341 0.1341 0 +0.00(+1.06%)
Oct 20, 2020 0.1327 0.1327 0.1327 20 +0.00(+0.00%)
Oct 19, 2020 0.1327 0.1327 0.1327 0.1327 142 +0.00(+2.08%)
Oct 16, 2020 0.1300 0.1300 0.1300 0.1300 19,200 -0.00(-2.91%)
Oct 13, 2020 0.1339 0.1339 0.1339 0 +0.03(+31.27%)
Oct 12, 2020 0.2084 0.2084 0.1020 0.1020 3,200 -0.03(-24.50%)
Oct 09, 2020 0.1504 0.1504 0.1351 0.1351 1,100 -0.01(-8.78%)
Oct 07, 2020 0.1481 0.1481 0.1481 0 +0.01(+9.46%)
Oct 06, 2020 0.1369 0.1369 0.1287 0.1353 2,396 -0.01(-8.52%)
Oct 05, 2020 0.1771 0.1771 0.1479 0.1479 1,600 -0.03(-15.49%)
Oct 01, 2020 0.1750 0.1750 0.1750 0 +0.01(+7.10%)
Sep 30, 2020 0.1484 0.1634 0.1484 0.1634 10,000 +0.01(+5.22%)
Sep 28, 2020 0.1553 0.1553 0.1553 0 -0.01(-8.59%)
Sep 24, 2020 0.1699 0.1699 0.1699 0 -0.01(-2.91%)
Sep 23, 2020 0.1750 0.1750 0.1750 22 +0.00(+0.00%)
Sep 22, 2020 0.1515 0.1750 0.1515 0.1750 26,500 +0.04(+27.46%)
Sep 21, 2020 0.1399 0.1399 0.1373 0.1373 27,000 -0.00(-1.93%)
Sep 16, 2020 0.1400 0.1400 0.1400 0 -0.01(-5.60%)
Sep 15, 2020 0.1700 0.1700 0.1405 0.1483 9,735 -0.02(-12.71%)
Sep 09, 2020 0.1699 0.1699 0.1699 0 +0.01(+4.17%)
Sep 08, 2020 0.1631 0.1631 0.1631 0.1631 3,000 +0.01(+6.25%)
Sep 04, 2020 0.1535 0.1535 0.1535 50 +0.00(+0.00%)
Sep 03, 2020 0.1395 0.1535 0.1395 0.1535 19,142 +0.01(+9.64%)
Sep 02, 2020 0.1400 0.1400 0.1400 0.1400 8,000 -0.06(-28.39%)
Sep 01, 2020 0.1955 0.1955 0.1955 0.1955 2,060 +0.01(+2.95%)
Aug 31, 2020 0.2100 0.2100 0.1873 0.1899 20,000 -0.00(-0.16%)
Aug 28, 2020 0.1700 0.1902 0.1700 0.1902 22,000 +0.02(+14.72%)
Aug 26, 2020 0.1658 0.1658 0.1658 0 -0.02(-11.62%)
Aug 25, 2020 0.1876 0.1876 0.1876 0.1876 8,500 -0.01(-6.20%)
Aug 21, 2020 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Aug 20, 2020 0.1898 0.1950 0.1898 0.1950 1,600 -0.04(-15.84%)
Aug 19, 2020 0.2244 0.2317 0.2244 0.2317 2,366 -0.03(-12.53%)
Aug 17, 2020 0.2649 0.2649 0.2649 0 +0.03(+14.13%)
Aug 14, 2020 0.2570 0.2570 0.2321 0.2321 24,700 -0.02(-9.37%)
Aug 13, 2020 0.2561 0.2561 0.2561 0.2561 142 -0.00(-1.50%)
Aug 12, 2020 0.2800 0.2800 0.2600 0.2600 16,200 -0.02(-6.71%)
Aug 11, 2020 0.2949 0.2949 0.2787 0.2787 1,329 +0.00(+0.87%)
Aug 10, 2020 0.2856 0.2856 0.2763 0.2763 2,700 -0.02(-6.69%)
Aug 07, 2020 0.2961 0.2961 0.2961 0.2961 17,500 +0.02(+8.22%)
Aug 06, 2020 0.2736 0.2736 0.2736 54 +0.00(+0.00%)
Aug 05, 2020 0.2899 0.2995 0.2736 0.2736 18,278 -0.01(-4.03%)
Aug 04, 2020 0.2851 0.2900 0.2851 0.2851 14,285 +0.02(+6.38%)
Jul 30, 2020 0.2680 0.2680 0.2680 0 -0.02(-6.20%)
Jul 29, 2020 0.2956 0.2956 0.2840 0.2857 31,320 -0.01(-2.86%)
Jul 28, 2020 0.2750 0.2941 0.2750 0.2941 51,055 +0.05(+20.78%)
Jul 27, 2020 0.2501 0.2652 0.2378 0.2435 20,360 -0.02(-7.83%)
Jul 24, 2020 0.2777 0.2777 0.2642 0.2642 3,300 -0.02(-5.68%)
Jul 23, 2020 0.2801 0.2801 0.2801 0.2801 1,000 +0.01(+3.93%)
Jul 22, 2020 0.2695 0.2695 0.2695 0.2695 192 -0.02(-7.58%)
Jul 21, 2020 0.2801 0.2921 0.2801 0.2916 18,500 +0.01(+4.14%)
Jul 20, 2020 0.2800 0.2800 0.2800 0.2800 19,555 -0.04(-12.75%)
Jul 17, 2020 0.3262 0.3262 0.3209 0.3209 2,800 +0.04(+13.63%)
Jul 16, 2020 0.2997 0.2997 0.2714 0.2824 11,742 -0.01(-4.17%)
Jul 15, 2020 0.2715 0.3204 0.2715 0.2947 26,529 +0.07(+32.21%)
Jul 13, 2020 0.2229 0.2229 0.2229 0 +0.09(+62.58%)
Jul 09, 2020 0.1371 0.1371 0.1371 0 +0.01(+4.26%)
Jul 08, 2020 0.1329 0.1758 0.1315 0.1315 17,314 -0.03(-18.32%)
Jul 02, 2020 0.1610 0.1610 0.1610 0 +0.00(+0.63%)
Jul 01, 2020 0.1320 0.1320 0.1600 1,670 +0.03(+21.21%)
Jun 30, 2020 0.1320 0.1320 0.1320 0.1320 1,000 +0.00(+0.38%)
Jun 29, 2020 0.1212 0.1316 0.1212 0.1315 3,714 +0.00(+2.81%)
Jun 25, 2020 0.1279 0.1279 0.1279 0 -0.01(-8.32%)
Jun 24, 2020 0.1475 0.1475 0.1379 0.1395 4,150 +0.01(+6.73%)
Jun 19, 2020 0.1307 0.1307 0.1307 0 +0.00(+0.00%)
Jun 18, 2020 0.1307 0.1307 0.1307 20 +0.00(+0.00%)
Jun 15, 2020 0.1307 0.1307 0.1307 0 -0.00(-2.39%)
Jun 12, 2020 0.1339 0.1339 0.1339 0.1339 400 -0.02(-13.78%)
Jun 11, 2020 0.1561 0.1880 0.1553 0.1553 13,590 +0.06(+71.79%)
Jun 09, 2020 0.0904 0.0904 0.0904 0 +0.00(+0.00%)
Jun 08, 2020 0.0904 0.0904 0.0904 0.0904 4,298 -0.06(-39.53%)
Jun 05, 2020 0.1455 0.1495 0.1455 0.1495 3,400 +0.04(+34.68%)
Jun 04, 2020 0.1110 0.1110 0.1110 0.1110 6,516 -0.08(-41.52%)
Jun 03, 2020 0.2200 0.2200 0.1898 0.1898 6,516 +0.05(+31.90%)
Jun 01, 2020 0.1439 0.1439 0.1439 0 +0.01(+10.69%)
May 29, 2020 0.1300 0.1300 0.1300 0.1300 12,000 -0.04(-25.71%)
May 27, 2020 0.1750 0.1750 0.1750 0 +0.02(+13.20%)
May 26, 2020 0.1559 0.1559 0.1546 0.1546 683 +0.06(+60.21%)
May 21, 2020 0.0965 0.0965 0.0965 0 -0.05(-33.08%)
May 20, 2020 0.1441 0.1544 0.1441 0.1442 10,606 -0.02(-9.93%)
May 19, 2020 0.1500 0.2000 0.1500 0.1601 10,377 +0.08(+112.90%)
May 18, 2020 0.0752 0.0752 0.0752 1 +0.00(+0.00%)
May 15, 2020 0.1030 0.1030 0.0752 0.0752 7,700 -0.03(-27.76%)
May 14, 2020 0.1041 0.1041 0.1041 0.1041 314 -0.00(-2.16%)
May 13, 2020 0.1212 0.2030 0.1064 0.1064 5,526 -0.04(-27.22%)
May 12, 2020 0.1462 0.1462 0.1462 42 +0.00(+0.00%)
May 11, 2020 0.1319 0.1462 0.1319 0.1462 5,000 +0.01(+4.50%)
May 08, 2020 0.0001 0.1419 0.0001 0.1399 3,900 -0.07(-31.76%)
May 07, 2020 0.1100 0.2050 0.1100 0.2050 5,230 +0.04(+22.10%)
May 06, 2020 0.1679 0.1679 0.1679 0.1679 100 +0.06(+52.64%)
May 05, 2020 0.1288 0.1350 0.1000 0.1100 2,170 -0.03(-22.43%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.