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 (%)
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%)
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.