Carlyle Commodities Corp. (DLRYF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0220

0.0000

(0.00%)

At close: 03:58PM EDT

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 11, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 10, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 09, 2022	0.0261	0.0261	0.0216	0.0220	0.0220	33,600
Aug 08, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	100,058
Aug 05, 2022	0.0273	0.0273	0.0273	0.0273	0.0273	-
Aug 04, 2022	0.0273	0.0273	0.0273	0.0273	0.0273	-
Aug 03, 2022	0.0273	0.0273	0.0273	0.0273	0.0273	-
Aug 02, 2022	0.0387	0.0387	0.0273	0.0273	0.0273	7,400
Aug 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jul 07, 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 06, 2022	0.0320	0.0320	0.0320	0.0320	0.0320	1,010
Jul 05, 2022	0.0232	0.0232	0.0232	0.0232	0.0232	-
Jul 01, 2022	0.0232	0.0232	0.0232	0.0232	0.0232	-
Jun 30, 2022	0.0232	0.0232	0.0232	0.0232	0.0232	142
Jun 29, 2022	0.0273	0.0273	0.0273	0.0273	0.0273	-
Jun 28, 2022	0.0273	0.0273	0.0273	0.0273	0.0273	-
Jun 27, 2022	0.0273	0.0273	0.0273	0.0273	0.0273	-
Jun 24, 2022	0.0273	0.0273	0.0273	0.0273	0.0273	-
Jun 23, 2022	0.0400	0.0400	0.0273	0.0273	0.0273	112,142
Jun 22, 2022	0.0444	0.0444	0.0315	0.0315	0.0315	13,471
Jun 21, 2022	0.0386	0.0386	0.0386	0.0386	0.0386	-
Jun 17, 2022	0.0386	0.0386	0.0386	0.0386	0.0386	9,000
Jun 16, 2022	0.0464	0.0464	0.0440	0.0440	0.0440	20,000
Jun 15, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 14, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	50,000
Jun 13, 2022	0.0410	0.0410	0.0410	0.0410	0.0410	-
Jun 10, 2022	0.0410	0.0410	0.0410	0.0410	0.0410	5,000
Jun 09, 2022	0.0428	0.0428	0.0428	0.0428	0.0428	-
Jun 08, 2022	0.0428	0.0428	0.0428	0.0428	0.0428	2,000
Jun 07, 2022	0.0437	0.0437	0.0437	0.0437	0.0437	-
Jun 06, 2022	0.0437	0.0437	0.0437	0.0437	0.0437	-
Jun 03, 2022	0.0437	0.0437	0.0437	0.0437	0.0437	-
Jun 02, 2022	0.0269	0.0437	0.0269	0.0437	0.0437	63,205
Jun 01, 2022	0.0214	0.0214	0.0192	0.0192	0.0192	50,715
May 31, 2022	0.0198	0.0217	0.0198	0.0217	0.0217	77,000
May 27, 2022	0.0210	0.0250	0.0210	0.0250	0.0250	1,042
May 26, 2022	0.0250	0.0290	0.0250	0.0290	0.0290	8,950
May 25, 2022	0.0153	0.0153	0.0153	0.0153	0.0153	-
May 24, 2022	0.0153	0.0153	0.0153	0.0153	0.0153	-
May 23, 2022	0.0153	0.0153	0.0153	0.0153	0.0153	-
May 20, 2022	0.0153	0.0153	0.0153	0.0153	0.0153	-
May 19, 2022	0.0153	0.0153	0.0153	0.0153	0.0153	714
May 18, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 17, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	61,000
May 16, 2022	0.0280	0.0280	0.0225	0.0250	0.0250	329,700
May 13, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 12, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 11, 2022	0.0261	0.0290	0.0261	0.0270	0.0270	123,843
May 10, 2022	0.0231	0.0231	0.0231	0.0231	0.0231	-
May 09, 2022	0.0231	0.0231	0.0231	0.0231	0.0231	-
May 06, 2022	0.0231	0.0231	0.0231	0.0231	0.0231	-
May 05, 2022	0.0231	0.0231	0.0231	0.0231	0.0231	-
May 04, 2022	0.0231	0.0231	0.0231	0.0231	0.0231	10,000
May 03, 2022	0.0261	0.0261	0.0261	0.0261	0.0261	40,700
May 02, 2022	0.0226	0.0226	0.0226	0.0226	0.0226	-
Apr 29, 2022	0.0226	0.0226	0.0226	0.0226	0.0226	-
Apr 28, 2022	0.0226	0.0226	0.0226	0.0226	0.0226	-
Apr 27, 2022	0.0226	0.0226	0.0226	0.0226	0.0226	-
Apr 26, 2022	0.0250	0.0261	0.0226	0.0226	0.0226	7,200
Apr 25, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	-
Apr 22, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	-
Apr 21, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	-
Apr 20, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	3,500
Apr 19, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	5,000
Apr 18, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 14, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 13, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 12, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	1,500
Apr 11, 2022	0.0261	0.0261	0.0261	0.0261	0.0261	-
Apr 08, 2022	0.0261	0.0261	0.0261	0.0261	0.0261	2,000
Apr 07, 2022	0.0261	0.0261	0.0261	0.0261	0.0261	-
Apr 06, 2022	0.0261	0.0261	0.0261	0.0261	0.0261	2,000
Apr 05, 2022	0.0261	0.0261	0.0261	0.0261	0.0261	-
Apr 04, 2022	0.0261	0.0261	0.0261	0.0261	0.0261	-
Apr 01, 2022	0.0261	0.0261	0.0261	0.0261	0.0261	200
Mar 31, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	4,080
Mar 30, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 29, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 28, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 25, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 24, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 23, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	1,800
Mar 22, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.09%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,200.90-276.37(-0.88%)

Carlyle Commodities Corp. (DLRYF)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.09%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,200.90
-276.37(-0.88%)