Carlyle Commodities Corp. (DLRYF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0273

0.0000

(0.00%)

At close: 11:48AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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	-
Mar 21, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 18, 2022	0.0194	0.0233	0.0194	0.0220	0.0220	30,142
Mar 17, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	300
Mar 16, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	126
Mar 15, 2022	0.0191	0.0191	0.0191	0.0191	0.0191	301
Mar 14, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 11, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 10, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Mar 09, 2022	0.0199	0.0199	0.0199	0.0199	0.0199	-
Mar 08, 2022	0.0199	0.0199	0.0199	0.0199	0.0199	1,010
Mar 07, 2022	0.0239	0.0239	0.0239	0.0239	0.0239	7,968
Mar 04, 2022	0.0251	0.0251	0.0189	0.0239	0.0239	27,000
Mar 03, 2022	0.0197	0.0197	0.0197	0.0197	0.0197	-
Mar 02, 2022	0.0197	0.0197	0.0197	0.0197	0.0197	-
Mar 01, 2022	0.0197	0.0197	0.0197	0.0197	0.0197	-
Feb 28, 2022	0.0319	0.0319	0.0197	0.0197	0.0197	13,780
Feb 25, 2022	0.0298	0.0319	0.0281	0.0319	0.0319	4,100
Feb 24, 2022	0.0234	0.0234	0.0234	0.0234	0.0234	-
Feb 23, 2022	0.0234	0.0234	0.0234	0.0234	0.0234	-
Feb 22, 2022	0.0234	0.0234	0.0234	0.0234	0.0234	800
Feb 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Feb 15, 2022	0.0219	0.0219	0.0219	0.0219	0.0219	-
Feb 14, 2022	0.0219	0.0219	0.0219	0.0219	0.0219	-
Feb 11, 2022	0.0219	0.0219	0.0219	0.0219	0.0219	-
Feb 10, 2022	0.0219	0.0219	0.0219	0.0219	0.0219	-
Feb 09, 2022	0.0219	0.0219	0.0219	0.0219	0.0219	1,000
Feb 08, 2022	0.0224	0.0224	0.0224	0.0224	0.0224	-
Feb 07, 2022	0.0224	0.0224	0.0224	0.0224	0.0224	-
Feb 04, 2022	0.0224	0.0224	0.0224	0.0224	0.0224	-
Feb 03, 2022	0.0224	0.0224	0.0224	0.0224	0.0224	-
Feb 02, 2022	0.0224	0.0224	0.0224	0.0224	0.0224	-
Feb 01, 2022	0.0224	0.0224	0.0224	0.0224	0.0224	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7757+0.0062(+0.8114%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,565.13+22.84(+0.08%)

Carlyle Commodities Corp. (DLRYF)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7757
+0.0062(+0.8114%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,565.13
+22.84(+0.08%)