S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Colonial Coal International Corporation (PK) (CCARF)
Colonial Coal International Corporation (PK) (CCARF) Historical

CCARF Colonial Coal International Corporation (PK)

1.8205

0.1205 (7.09%)

Jun 26 2024 - Closed

Delayed by 15 minutes

CCARF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	1.8205	0.12	7.09%	1.83	1.83	1.8205	22,000
Jun 25 2024	1.70	0.00	0.00%	1.70	1.70	1.70	0
Jun 24 2024	1.70	0.05	3.03%	1.70	1.70	1.70	1,200
Jun 21 2024	1.65	0.02	1.23%	1.58	1.65	1.5434	16,800
Jun 20 2024	1.63	-0.07	-4.12%	1.62	1.63	1.62	2,590
Jun 18 2024	1.70	0.01	0.59%	1.70	1.70	1.70	1,200
Jun 17 2024	1.69	0.00	0.00%	1.69	1.69	1.69	0
Jun 14 2024	1.69	-0.08	-4.52%	1.77	1.77	1.64	33,127
Jun 13 2024	1.77	-0.02	-1.12%	1.77	1.77	1.77	100
Jun 12 2024	1.79	0.05	2.87%	1.79	1.79	1.79	4,000
Jun 11 2024	1.74	-0.04	-2.25%	1.74	1.74	1.74	16,854
Jun 10 2024	1.78	-0.07	-3.78%	1.80	1.80	1.75	15,220
Jun 07 2024	1.85	-0.02	-1.07%	1.85	1.85	1.85	6,840
Jun 06 2024	1.87	0.04	2.20%	1.85	1.87	1.85	1,500
Jun 05 2024	1.8298	-0.05	-2.44%	1.78	1.8298	1.78	4,350
Jun 04 2024	1.8755	0.00	0.00%	1.8755	1.8755	1.8755	0
Jun 03 2024	1.8755	0.01	0.29%	1.8755	1.8755	1.8755	875
May 31 2024	1.87	0.00	0.00%	1.87	1.87	1.87	0
May 30 2024	1.87	-0.23	-10.95%	1.8668	1.8905	1.8668	2,392
May 29 2024	2.10	0.21	11.11%	2.10	2.10	2.10	125
May 28 2024	1.89	-0.07	-3.57%	1.89	1.89	1.89	10,250
May 24 2024	1.96	0.06	3.16%	1.96	1.96	1.96	541
May 23 2024	1.90	-0.02	-1.04%	1.90	1.90	1.90	7,800
May 22 2024	1.92	-0.07	-3.52%	1.92	1.92	1.92	100
May 21 2024	1.99	0.00	0.00%	1.99	1.99	1.99	0
May 20 2024	1.99	-0.01	-0.50%	1.99	1.99	1.99	9,385
May 17 2024	2.00	0.00	0.00%	2.00	2.00	2.00	1,000
May 16 2024	2.00	0.00	0.00%	2.00	2.00	2.00	0
May 15 2024	2.00	0.01	0.50%	2.00	2.00	2.00	400
May 14 2024	1.99	0.00	0.00%	1.99	1.99	1.99	0
May 13 2024	1.99	-0.02	-1.00%	1.99	1.99	1.99	3,749
May 10 2024	2.01	0.26	14.86%	2.01	2.01	2.01	537
May 09 2024	1.75	-0.30	-14.63%	2.07	2.07	1.75	1,400
May 08 2024	2.05	-0.02	-1.18%	2.05	2.05	2.05	15,300
May 07 2024	2.0744	0.03	1.45%	2.10	2.10	2.0744	3,040
May 06 2024	2.0448	0.12	6.15%	2.0448	2.0448	2.0448	300
May 03 2024	1.9263	0.00	-0.19%	1.85	1.9406	1.85	5,200
May 02 2024	1.93	0.08	4.32%	1.93	1.93	1.88	29,139
May 01 2024	1.85	-0.05	-2.63%	1.80	1.91	1.80	17,350
Apr 30 2024	1.90	0.33	21.02%	1.91	1.91	1.90	19,400
Apr 29 2024	1.57	0.00	0.00%	1.57	1.57	1.57	0
Apr 26 2024	1.57	0.00	0.00%	1.57	1.57	1.57	0
Apr 25 2024	1.57	0.00	0.13%	1.57	1.57	1.57	270
Apr 24 2024	1.5679	0.00	0.00%	1.5679	1.5679	1.5679	0
Apr 23 2024	1.5679	0.00	0.00%	1.5679	1.5679	1.5679	0
Apr 22 2024	1.5679	0.00	0.00%	1.5679	1.5679	1.5679	0
Apr 19 2024	1.5679	0.08	5.23%	1.5679	1.5679	1.5679	450
Apr 18 2024	1.49	0.00	0.00%	1.49	1.49	1.49	0
Apr 17 2024	1.49	-0.10	-6.23%	1.49	1.49	1.49	1,975
Apr 16 2024	1.589	0.00	0.00%	1.589	1.589	1.589	0
Apr 15 2024	1.589	0.00	0.00%	1.589	1.589	1.589	0
Apr 12 2024	1.589	0.00	0.00%	1.589	1.589	1.589	0
Apr 11 2024	1.589	0.00	0.00%	1.589	1.589	1.589	0
Apr 10 2024	1.589	-0.09	-5.42%	1.61	1.61	1.589	4,500
Apr 09 2024	1.68	0.00	0.00%	1.68	1.68	1.68	1,100
Apr 08 2024	1.68	-0.02	-1.18%	1.68	1.68	1.68	5,100
Apr 05 2024	1.70	-0.05	-2.86%	1.71	1.71	1.70	10,750
Apr 04 2024	1.75	0.00	0.00%	1.75	1.75	1.75	0
Apr 03 2024	1.75	0.00	0.00%	1.75	1.75	1.75	0
Apr 02 2024	1.75	-0.05	-2.78%	1.80	1.80	1.75	2,300
Apr 01 2024	1.80	0.00	-0.01%	1.79	1.80	1.79	5,400

Colonial Coal (PK)

Citigroup Global Markets...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions