China Coal Energy Co Ltd (PK) (CCOZF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.95 | 0.95 | 0.95 | 300 | 0.95 | CS |
| 4 | 0 | 0 | 0.95 | 0.95 | 0.95 | 300 | 0.95 | CS |
| 12 | -0.2 | -17.3913043478 | 1.15 | 1.158 | 0.95 | 2125 | 1.06023529 | CS |
| 26 | -0.24 | -20.1680672269 | 1.19 | 1.345 | 0.95 | 3962 | 1.22408153 | CS |
| 52 | -0.1 | -9.52380952381 | 1.05 | 1.345 | 0.95 | 2660 | 1.18328878 | CS |
| 156 | 0.3319 | 53.6968128135 | 0.6181 | 1.345 | 0.556 | 23034 | 0.8731961 | CS |
| 260 | 0.65 | 216.666666667 | 0.3 | 1.345 | 0.22 | 29312 | 0.7394231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386360 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1741299960 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1741213560 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1741127160 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1741040760 | 0.95 | -0.208 | -17.96 | 0.95 | 0.95 | 0.95 | 300 |
| 1740781200 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1740694800 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1740608400 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1740522000 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1740435600 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1740176400 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1740090000 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1740003600 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1739917200 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1739571600 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1739485200 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1739398800 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1739312400 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1739226000 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1738966800 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1738880400 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1738794000 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1738707600 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1738621200 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1738362000 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1738275600 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1738189200 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1738102800 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1738016400 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1737757200 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1737670800 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1737584400 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1737498000 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1737152400 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1737066000 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1736979600 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1736893200 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1736806800 | 1.158 | 0.06 | 5.75 | 1.158 | 1.158 | 1.158 | 1000 |
| 1736547600 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1736374800 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1736288400 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1736202000 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1735942800 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1735856400 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1735683600 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1735597200 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1735338000 | 1.095 | 0.04 | 4.29 | 1.095 | 1.095 | 1.095 | 200 |
| 1735251000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1735078200 | 1.05 | -0.2 | -16.00 | 1.15 | 1.15 | 1.05 | 7000 |
| 1734960600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1734701400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1734615000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1734528600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1734442200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1734355800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1734096600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1734010200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1733923800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1733837400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
