CC, GMT18069-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, GMT18069-USD: GMT

28 Aug 2025

LAST: 0.0448	CHANGE: 0.01	OPEN: 0.0413	HIGH: 0.0471	ASK: 0.0000	VOLUME: 113.28M
LAST: 0.0448	CHG(%): 4.70	PREV: 0.1596	LOW: 0.0412	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.0413	0.0471	0.0412	0.0448	113.28M
27 Aug 25	0.0410	0.0415	0.0402	0.0413	22.85M
26 Aug 25	0.0386	0.0416	0.0383	0.0410	25.31M
25 Aug 25	0.0423	0.0427	0.0380	0.0386	40.16M
24 Aug 25	0.0435	0.0442	0.0416	0.0423	32.66M
23 Aug 25	0.0445	0.0446	0.0430	0.0435	21.26M
22 Aug 25	0.0413	0.0447	0.0401	0.0445	30.71M
21 Aug 25	0.0426	0.0429	0.0410	0.0413	16.4M
20 Aug 25	0.0407	0.0429	0.0404	0.0426	21.66M
19 Aug 25	0.0427	0.0434	0.0407	0.0407	25.5M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.18
MA10:	0.16
MA20:	0.16
MA50:	0.09
MA100:	0.07
MA200:	0.06
STO9:	16.40
STO14:	17.64
RSI14:	44.85
WPR14:	-73.66
MTM14:	0.00
ROC14:	0.00
ATR:	0.02
Week High:	0.25
Week Low:	0.04
Month High:	0.26
Month Low:	0.04
Volatility:	56.14