Canada Markets open in 8 hrs 16 mins

Carlyle Commodities Corp. (DLRYF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0197-0.0113 (-36.45%)
At close: 01:42PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022------
Oct 03, 20220.12000.12000.12000.12000.1200-
Sept 30, 20220.12000.12000.12000.12000.12002,005
Sept 29, 20220.17980.17980.17980.17980.1798-
Sept 28, 20220.17980.17980.17980.17980.1798-
Sept 27, 20220.17710.17980.17710.17980.17982,500
Sept 26, 20220.31280.31280.31280.31280.3128-
Sept 23, 20220.31280.31280.31280.31280.3128-
Sept 22, 20220.21780.31280.21780.31280.31282,900
Sept 21, 20220.21010.21010.21010.21010.2101-
Sept 20, 20220.21010.21010.21010.21010.2101-
Sept 19, 20220.21010.21010.21010.21010.2101-
Sept 16, 20220.21010.21010.21010.21010.2101-
Sept 15, 20220.21010.21010.21010.21010.2101-
Sept 14, 20220.21010.21010.21010.21010.2101-
Sept 13, 20220.21010.21010.21010.21010.21012,190
Sept 12, 20220.40820.47250.21820.45660.456637,000
Sept 09, 20220.24630.24630.24630.24630.2463-
Sept 08, 20220.12490.56400.12490.24630.24631,524
Sept 07, 20220.19700.19700.19700.19700.1970-
Sept 06, 20220.19700.19700.19700.19700.1970-
Sept 02, 20220.19700.19700.19700.19700.1970180
Sept 01, 20220.31000.31000.31000.31000.31005,000
Aug 31, 20220.28000.28000.28000.28000.2800-
Aug 30, 20220.28000.28000.28000.28000.2800-
Aug 29, 20220.28000.28000.28000.28000.2800-
Aug 26, 20220.28000.28000.28000.28000.2800-
Aug 25, 20220.28000.28000.28000.28000.2800-
Aug 24, 20220.28000.28000.28000.28000.2800-
Aug 23, 20220.28000.28000.28000.28000.2800-
Aug 22, 20220.28000.28000.28000.28000.28003,000
Aug 19, 20220.22000.22000.22000.22000.2200-
Aug 18, 20220.22000.22000.22000.22000.2200-
Aug 17, 20220.22000.22000.22000.22000.2200-
Aug 16, 20220.22000.22000.22000.22000.2200-
Aug 15, 20220.22000.22000.22000.22000.2200-
Aug 12, 20220.22000.22000.22000.22000.2200-
Aug 11, 20220.22000.22000.22000.22000.2200-
Aug 10, 20220.22000.22000.22000.22000.2200-
Aug 09, 20220.26100.26100.21600.22000.22003,360
Aug 08, 20220.22000.22000.22000.22000.220010,005
Aug 05, 20220.27280.27280.27280.27280.2728-
Aug 04, 20220.27280.27280.27280.27280.2728-
Aug 03, 20220.27280.27280.27280.27280.2728-
Aug 02, 20220.38700.38700.27280.27280.2728740
Aug 01, 20220.40000.40000.40000.40000.4000-
Jul 29, 20220.40000.40000.40000.40000.4000-
Jul 28, 20220.40000.40000.40000.40000.4000-
Jul 27, 20220.40000.40000.40000.40000.4000-
Jul 26, 20220.40000.40000.40000.40000.4000-
Jul 25, 20220.40000.40000.40000.40000.4000-
Jul 22, 20220.40000.40000.40000.40000.4000-
Jul 21, 20220.40000.40000.40000.40000.4000-
Jul 20, 20220.40000.40000.40000.40000.4000-
Jul 19, 20220.40000.40000.40000.40000.4000-
Jul 18, 20220.40000.40000.40000.40000.4000-
Jul 15, 20220.40000.40000.40000.40000.4000-
Jul 14, 20220.40000.40000.40000.40000.4000-
Jul 13, 20220.40000.40000.40000.40000.4000-
Jul 12, 20220.40000.40000.40000.40000.4000-
Jul 11, 20220.40000.40000.40000.40000.4000-
Jul 08, 20220.40000.40000.40000.40000.40001,000
Jul 07, 20220.32050.32050.32050.32050.3205-
Jul 06, 20220.32050.32050.32050.32050.3205101
Jul 05, 20220.23200.23200.23200.23200.2320-
Jul 01, 20220.23200.23200.23200.23200.2320-
Jun 30, 20220.23200.23200.23200.23200.232014
Jun 29, 20220.27280.27280.27280.27280.2728-
Jun 28, 20220.27280.27280.27280.27280.2728-
Jun 27, 20220.27280.27280.27280.27280.2728-
Jun 24, 20220.27280.27280.27280.27280.2728-
Jun 23, 20220.40000.40000.27280.27280.272811,214
Jun 22, 20220.44370.44370.31500.31500.31501,347
Jun 21, 20220.38600.38600.38600.38600.3860-
Jun 17, 20220.38600.38600.38600.38600.3860900
Jun 16, 20220.46400.46400.44000.44000.44002,000
Jun 15, 20220.45000.45000.45000.45000.4500-
Jun 14, 20220.45000.45000.45000.45000.45005,000
Jun 13, 20220.41000.41000.41000.41000.4100-
Jun 10, 20220.41000.41000.41000.41000.4100500
Jun 09, 20220.42800.42800.42800.42800.4280-
Jun 08, 20220.42800.42800.42800.42800.4280200
Jun 07, 20220.43650.43650.43650.43650.4365-
Jun 06, 20220.43650.43650.43650.43650.4365-
Jun 03, 20220.43650.43650.43650.43650.4365-
Jun 02, 20220.26900.43650.26900.43650.43656,320
Jun 01, 20220.21410.21410.19200.19200.19205,071
May 31, 20220.19800.21750.19800.21750.21757,700
May 27, 20220.21000.25000.21000.25000.2500104
May 26, 20220.25000.29000.25000.29000.2900895
May 25, 20220.15300.15300.15300.15300.1530-
May 24, 20220.15300.15300.15300.15300.1530-
May 23, 20220.15300.15300.15300.15300.1530-
May 20, 20220.15300.15300.15300.15300.1530-
May 19, 20220.15300.15300.15300.15300.153071
May 18, 20220.23000.23000.23000.23000.2300-
May 17, 20220.23000.23000.23000.23000.23006,100
May 16, 20220.28000.28000.22520.25000.250032,970
May 13, 20220.27000.27000.27000.27000.2700-
May 12, 20220.27000.27000.27000.27000.2700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...