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 (%)
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%)
May 01, 2020 0.1418 0.1418 0.1418 0 +0.00(+0.00%)
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%)
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.