Canada Markets open in 9 hrs 21 mins

Carlyle Commodities Corp. (DLRYF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0348-0.0117 (-25.23%)
At close: 02:37PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 2021------
Nov. 30, 20210.03480.03480.03480.03480.0348-
Nov. 29, 20210.03130.03480.03130.03480.0348826
Nov. 26, 20210.04220.04220.04220.04220.0422382
Nov. 24, 20210.04280.04280.04280.04280.0428-
Nov. 23, 20210.04400.04400.04280.04280.042819,100
Nov. 22, 20210.04390.04390.04390.04390.0439-
Nov. 19, 20210.05100.05100.04390.04390.04395,200
Nov. 18, 20210.04650.04650.04650.04650.0465-
Nov. 17, 20210.04650.04650.04650.04650.0465-
Nov. 16, 20210.04650.04650.04650.04650.0465-
Nov. 15, 20210.03920.04650.03920.04650.046513,000
Nov. 12, 20210.04710.04710.04710.04710.04715,000
Nov. 11, 20210.03890.03890.03890.03890.0389714
Nov. 10, 20210.04100.04100.04100.04100.0410-
Nov. 09, 20210.04100.04100.04100.04100.0410-
Nov. 08, 20210.04100.04100.04100.04100.0410-
Nov. 05, 20210.04100.04100.04100.04100.0410-
Nov. 04, 20210.04100.04100.04100.04100.0410-
Nov. 03, 20210.04100.04100.04100.04100.0410-
Nov. 02, 20210.04100.04100.04100.04100.04109,400
Nov. 01, 20210.04520.04520.04520.04520.0452-
Oct. 29, 20210.04520.04520.04520.04520.0452-
Oct. 28, 20210.04780.04780.04520.04520.04521,420
Oct. 27, 20210.04780.04780.04780.04780.0478600
Oct. 26, 20210.04140.04140.04140.04140.0414-
Oct. 25, 20210.04140.04140.04140.04140.0414-
Oct. 22, 20210.04140.04140.04140.04140.0414-
Oct. 21, 20210.04150.04150.04140.04140.04141,428
Oct. 20, 20210.04390.04400.04390.04400.0440856
Oct. 19, 20210.05500.05500.05500.05500.0550-
Oct. 18, 20210.05500.05500.05500.05500.0550-
Oct. 15, 20210.05500.05500.05500.05500.0550-
Oct. 14, 20210.05230.05500.05230.05500.055021,139
Oct. 13, 20210.05090.05090.05090.05090.0509500
Oct. 12, 20210.04720.04980.04720.04980.04981,335
Oct. 11, 20210.04980.04980.04980.04980.0498-
Oct. 08, 20210.06480.06480.04980.04980.04981,120
Oct. 07, 20210.04710.04710.04710.04710.0471-
Oct. 06, 20210.04560.04710.04560.04710.047120,005
Oct. 05, 20210.04560.04560.04560.04560.04561,080
Oct. 04, 20210.04170.04170.04170.04170.041716,495
Oct. 01, 20210.05080.05080.05080.05080.050820,000
Sep. 30, 20210.06730.06730.06730.06730.0673-
Sep. 29, 20210.06730.06730.06730.06730.0673371
Sep. 28, 20210.06380.06380.06380.06380.0638-
Sep. 27, 20210.06380.06380.06380.06380.0638-
Sep. 24, 20210.06380.06380.06380.06380.0638-
Sep. 23, 20210.06380.06380.06380.06380.0638476
Sep. 22, 20210.06600.06600.06600.06600.0660-
Sep. 21, 20210.06600.06600.06600.06600.0660-
Sep. 20, 20210.06600.06600.06600.06600.0660-
Sep. 17, 20210.06600.06600.06600.06600.0660-
Sep. 16, 20210.06600.06600.06600.06600.0660320
Sep. 15, 20210.06210.06210.06210.06210.0621-
Sep. 14, 20210.06210.06210.06210.06210.0621-
Sep. 13, 20210.06210.06210.06210.06210.0621-
Sep. 10, 20210.06210.06210.06210.06210.0621-
Sep. 09, 20210.06210.06210.06210.06210.0621800
Sep. 08, 20210.06250.06250.06250.06250.0625550
Sep. 07, 20210.06290.06290.06290.06290.06291,428
Sep. 03, 20210.06320.06320.06320.06320.06324,000
Sep. 02, 20210.06580.06580.06580.06580.06581,748
Sep. 01, 20210.07210.07210.07210.07210.0721-
Aug. 31, 20210.07210.07210.07210.07210.0721442
Aug. 30, 20210.06270.06270.06270.06270.0627400
Aug. 27, 20210.06740.07410.06740.07410.07418,583
Aug. 26, 20210.05430.05430.05430.05430.0543-
Aug. 25, 20210.05430.05430.05430.05430.0543-
Aug. 24, 20210.05430.05430.05430.05430.0543-
Aug. 23, 20210.05430.05430.05430.05430.0543-
Aug. 20, 20210.05430.05430.05430.05430.054310,000
Aug. 19, 20210.05870.05870.05870.05870.058710,000
Aug. 18, 20210.05990.05990.05430.05430.05432,600
Aug. 17, 20210.05150.06240.05150.06240.0624820
Aug. 16, 20210.05800.05800.05800.05800.0580-
Aug. 13, 20210.05210.05800.05210.05800.058050,428
Aug. 12, 20210.05900.05900.05900.05900.0590-
Aug. 11, 20210.05900.05900.05900.05900.0590100
Aug. 10, 20210.05460.05560.05460.05560.05561,818
Aug. 09, 20210.05860.06370.05860.06370.06371,375
Aug. 06, 20210.06200.06200.06200.06200.0620-
Aug. 05, 20210.05560.06200.05560.06200.06203,000
Aug. 04, 20210.05600.05600.05600.05600.0560110,179
Aug. 03, 20210.06760.06760.06760.06760.06765,000
Aug. 02, 20210.06400.06400.06400.06400.0640-
Jul. 30, 20210.06400.06400.06400.06400.06402,820
Jul. 29, 20210.05600.05600.05600.05600.05603,711
Jul. 28, 20210.05610.05610.05610.05610.0561-
Jul. 27, 20210.05970.05970.05610.05610.05614,544
Jul. 26, 20210.06000.06000.06000.06000.0600356
Jul. 23, 20210.06250.06250.06250.06250.0625-
Jul. 22, 20210.06250.06250.06250.06250.06255,081
Jul. 21, 20210.06250.06250.06250.06250.06254,904
Jul. 20, 20210.06730.06730.06730.06730.0673-
Jul. 19, 20210.06730.06730.06730.06730.0673-
Jul. 16, 20210.06630.06730.06630.06730.067311,000
Jul. 15, 20210.06910.06920.06780.06780.067822,707
Jul. 14, 20210.07990.07990.07990.07990.07995,000
Jul. 13, 20210.08120.08120.08120.08120.0812-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...