CCAJ

Coastal Capital Acquisit... (PK) Historical Data

CCAJ Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 0.0004 0.0001 33.38% 0.0004 0.0004 0.0003 6,316,229
Mar 04 2021 0.0003 0.00 +0.00% 0.0004 0.0004 0.0003 0
Mar 04 2021 0.0003 -0.0003 -50.01% 0.0004 0.0004 0.0003 2,312,500
Mar 03 2021 0.0006 0.00 0.0% 0.0004 0.0006 0.0003 9,244,484
Mar 02 2021 0.0006 0.00 0.0% 0.0005 0.0006 0.0004 122,054
Mar 01 2021 0.0006 0.00 +0.00% 0.0006 0.0006 0.0005 0
Mar 01 2021 0.0006 0.00 0.0% 0.0006 0.0006 0.0005 1,967,666
Feb 26 2021 0.0006 0.00 +0.00% 0.0007 0.0008 0.0004 0
Feb 26 2021 0.0006 -0.0002 -25.0% 0.0007 0.0008 0.0004 15,165,574
Feb 25 2021 0.0008 0.00 0.0% 0.0007 0.0008 0.0007 616,800
Feb 24 2021 0.0008 0.00 +0.00% 0.0009 0.0009 0.0006 0
Feb 24 2021 0.0008 0.0002 33.36% 0.0009 0.0009 0.0006 6,952,252
Feb 23 2021 0.0006 0.00 +0.00% 0.0006 0.0009 0.0005 0
Feb 23 2021 0.0006 -0.0002 -25.0% 0.0006 0.0009 0.0005 5,707,871
Feb 22 2021 0.0008 -0.0002 -20.0% 0.001 0.001 0.00055 4,625,500
Feb 19 2021 0.001 0.00 0.0% 0.001 0.001 0.0006 1,999,270
Feb 18 2021 0.001 0.00 +0.00% 0.0007 0.0011 0.0007 0
Feb 18 2021 0.001 0.0002 25.0% 0.0007 0.0011 0.0007 2,711,562
Feb 17 2021 0.0008 0.00 0.0% 0.00075 0.0009 0.0006 12,270,628
Feb 16 2021 0.0008 0.00 +0.00% 0.0008 0.0011 0.0007 0
Feb 16 2021 0.0008 0.00 0.0% 0.0008 0.0011 0.0007 13,826,529
Feb 15 2021 0.0008 0.00 +0.00% 0.0011 0.0011 0.0007 0
Feb 12 2021 0.0008 0.0001 14.29% 0.0011 0.0011 0.0007 11,641,965
Feb 11 2021 0.0007 0.00 +0.00% 0.0011 0.0014 0.0007 0
Feb 11 2021 0.0007 -0.0004 -36.36% 0.0011 0.0014 0.0007 4,954,116
Feb 10 2021 0.0011 0.0001 10.0% 0.001 0.0011 0.0007 15,089,937
Feb 09 2021 0.001 0.00 +0.00% 0.0005 0.001 0.0005 0
Feb 09 2021 0.001 0.0005 100.0% 0.0005 0.001 0.0005 42,274,895
Feb 08 2021 0.0005 0.00 +0.00% 0.0005 0.0005 0.0003 0
Feb 08 2021 0.0005 0.00 0.0% 0.0005 0.0005 0.0003 6,407,000
Feb 05 2021 0.0005 0.0001 25.0% 0.0004 0.0005 0.0003 4,600,000
Feb 04 2021 0.0004 0.00 0.0% 0.0004 0.0004 0.0003 351,670
Feb 03 2021 0.0004 0.00005 14.29% 0.0004 0.0004 0.0004 389,579
Feb 02 2021 0.00035 0.00 +0.00% 0.00035 0.00035 0.00035 0
Feb 02 2021 0.00035 0.00005 16.67% 0.00035 0.00035 0.00035 10,000
Feb 01 2021 0.0003 0.00 +0.00% 0.0003 0.0003 0.0003 0
Feb 01 2021 0.0003 -0.00005 -14.29% 0.0003 0.0003 0.0003 2,000,000
Jan 29 2021 0.00035 0.00 0.0% 0.00045 0.00045 0.00025 9,804,003
Jan 28 2021 0.00035 0.00 +0.00% 0.00035 0.00035 0.00035 0
Jan 28 2021 0.00035 0.00005 16.67% 0.00035 0.00035 0.00035 5,000
Jan 27 2021 0.0003 0.00 0.0% 0.0003 0.0003 0.0003 1,750,000
Jan 26 2021 0.0003 -0.00005 -14.29% 0.0003 0.0003 0.0003 2,500,000
Jan 25 2021 0.00035 -0.00005 -12.5% 0.0004 0.0004 0.00035 1,003,406
Jan 22 2021 0.0004 0.00 +0.00% 0.0003 0.0005 0.0003 0
Jan 22 2021 0.0004 0.0001 33.38% 0.0003 0.0005 0.0003 3,186,582
Jan 21 2021 0.0003 0.00 +0.00% 0.0004 0.0004 0.0003 0
Jan 21 2021 0.0003 -0.0001 -25.0% 0.0004 0.0004 0.0003 129,468
Jan 20 2021 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 0
Jan 19 2021 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 525
Jan 18 2021 0.0004 0.00 +0.00% 0.0004 0.0004 0.0004 0
Jan 15 2021 0.0004 0.00 +0.00% 0.0004 0.0004 0.0004 0
Jan 15 2021 0.0004 -0.0001 -20.0% 0.0004 0.0004 0.0004 477
Jan 14 2021 0.0005 0.00 0.0% 0.0005 0.0005 0.0003 556,000
Jan 13 2021 0.0005 0.0002 66.72% 0.0003 0.0005 0.0003 525,600
Jan 12 2021 0.0003 0.00 0.0% 0.0005 0.0005 0.0003 6,187,677
Jan 11 2021 0.0003 -0.0001 -25.0% 0.00039 0.00039 0.0003 54,000
Jan 08 2021 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 1,033
Jan 07 2021 0.0004 0.00 +0.00% 0.0003 0.0004 0.0003 0
Jan 07 2021 0.0004 0.00 0.0% 0.0003 0.0004 0.0003 585,000
Jan 06 2021 0.0004 0.00 0.0% 0.00035 0.0004 0.00035 2,000,500
Jan 05 2021 0.0004 0.00 0.0% 0.00035 0.0004 0.00035 4,700
Jan 04 2021 0.0004 0.0001 33.38% 0.0004 0.0004 0.0004 200
Jan 01 2021 0.0003 0.00 +0.00% 0.00039 0.00039 0.0003 0
Dec 31 2020 0.0003 0.00 0.0% 0.00039 0.00039 0.0003 924,089
Dec 30 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0003 700,000
Dec 29 2020 0.0003 -0.0002 -40.0% 0.00039 0.0004 0.0003 334,277
Dec 28 2020 0.0005 0.00 +0.00% 0.0003 0.0005 0.0003 0
Dec 28 2020 0.0005 0.00 0.0% 0.0003 0.0005 0.0003 997,307
Dec 25 2020 0.0005 0.00 +0.00% 0.0005 0.0005 0.0005 0
Dec 24 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 0
Dec 23 2020 0.0005 0.00008 19.05% 0.0005 0.0005 0.0005 1,000
Dec 22 2020 0.00042 0.00002 5.0% 0.00035 0.0005 0.00035 14,001,300
Dec 21 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 0
Dec 18 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 600,000
Dec 17 2020 0.0004 0.00 +0.00% 0.0004 0.0004 0.0004 0
Dec 17 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 0
Dec 16 2020 0.0004 0.0001 33.38% 0.0004 0.0004 0.0004 500,000
Dec 15 2020 0.0003 0.00 +0.00% 0.0002 0.0004 0.0002 0
Dec 15 2020 0.0003 0.00 0.0% 0.0002 0.0004 0.0002 714,400
Dec 14 2020 0.0003 -0.0001 -25.0% 0.0003 0.0003 0.0003 1,624,289
Dec 11 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 0
Dec 10 2020 0.0004 0.0001 33.38% 0.0004 0.0004 0.0002 1,501,336
Dec 09 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0003 0
Dec 08 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0003 0
Dec 07 2020 0.0003 -0.00005 -14.29% 0.0003 0.0003 0.0003 60,137


Your Recent History
USOTC
CCAJ
Coastal Ca..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.