Colonial Coal International Corporation (PK) (CCARF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 5.88235294118 | 1.7 | 1.83 | 1.64 | 2229 | 1.65053582 | CS |
| 4 | -0.15 | -7.69230769231 | 1.95 | 1.95 | 1.64 | 2559 | 1.77918126 | CS |
| 12 | -0.1 | -5.26315789474 | 1.9 | 2.5 | 1.37 | 7090 | 2.11640334 | CS |
| 26 | 0.09 | 5.26315789474 | 1.71 | 2.5 | 1.37 | 6868 | 1.9556341 | CS |
| 52 | 0.82 | 83.6734693878 | 0.98 | 2.5 | 0.98 | 9653 | 1.60739775 | CS |
| 156 | 0.69 | 62.1621621622 | 1.11 | 2.99 | 0.51 | 11838 | 1.62709893 | CS |
| 260 | 1.572 | 689.473684211 | 0.228 | 2.99 | 0.0008 | 12801 | 1.10159651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077220 | 1.8 | 0.01 | 0.65 | 1.8 | 1.8 | 1.8 | 174 |
| 1727990400 | 1.7883 | 0 | 0.00 | 1.7883 | 1.7883 | 1.7883 | 0 |
| 1727904000 | 1.7883 | 0.15 | 9.04 | 1.83 | 1.83 | 1.7883 | 475 |
| 1727818140 | 1.6399999 | 0 | 0.00 | 1.83 | 1.83 | 1.6399999 | 4651 |
| 1727731380 | 1.6399999 | -0.04 | -2.38 | 1.7 | 1.7 | 1.6399999 | 1560 |
| 1727472600 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1727386200 | 1.68 | -0.12 | -6.67 | 1.68 | 1.68 | 1.68 | 2500 |
| 1727299200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 6600 |
| 1727212800 | 1.8 | -0.1 | -5.39 | 1.764 | 1.8 | 1.75 | 3525 |
| 1727126400 | 1.9025 | 0 | 0.00 | 1.9025 | 1.9025 | 1.9025 | 0 |
| 1726867200 | 1.9025 | 0.03 | 1.74 | 1.9025 | 1.9025 | 1.9025 | 598 |
| 1726781220 | 1.87 | 0.01 | 0.31 | 1.87 | 1.87 | 1.87 | 5000 |
| 1726694460 | 1.8643 | -0.06 | -2.90 | 1.8569 | 1.8643 | 1.8569 | 1750 |
| 1726608240 | 1.92 | -0.03 | -1.54 | 1.91 | 1.92 | 1.91 | 1140 |
| 1726522140 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1726262940 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1726176540 | 1.95 | -0.29 | -12.95 | 1.95 | 1.95 | 1.95 | 351 |
| 1726089600 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1726003200 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1725916800 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1725657600 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1725571200 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1725484800 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1725398400 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1725052800 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1724966400 | 2.24 | -0 | -0.01 | 2.24 | 2.24 | 2.24 | 10000 |
| 1724880360 | 2.2403 | -0.01 | -0.43 | 2.2329 | 2.2403 | 2.2329 | 5000 |
| 1724794080 | 2.25 | 0 | 0.15 | 2.2321 | 2.25 | 2.2321 | 1550 |
| 1724707680 | 2.2466 | 0 | 0.00 | 2.2466 | 2.2466 | 2.2466 | 0 |
| 1724448480 | 2.2466 | -0 | -0.15 | 2.25 | 2.254 | 2.2466 | 10600 |
| 1724362140 | 2.25 | 0.1 | 4.65 | 2.25 | 2.25 | 2.25 | 10501 |
| 1724275380 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 1500 |
| 1724188800 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 500 |
| 1724102760 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1723843560 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1723757160 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1723670760 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1723584360 | 2.15 | 0 | 0.00 | 1.37 | 2.15 | 1.37 | 20164 |
| 1723497600 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1723238400 | 2.15 | -0.05 | -2.27 | 2.1952 | 2.1952 | 2.15 | 6700 |
| 1723152000 | 2.2 | -0.12 | -4.97 | 2.35 | 2.35 | 2.2 | 1150 |
| 1723065720 | 2.315 | 0.32 | 15.75 | 2.32 | 2.32 | 2.315 | 7601 |
| 1722979800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1722893340 | 2 | -0.4 | -16.67 | 2 | 2 | 2 | 304 |
| 1722634140 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1722547740 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1722461340 | 2.4 | 0.19 | 8.60 | 2.32 | 2.5 | 2.31 | 21609 |
| 1722374580 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1722288180 | 2.21 | 0.11 | 5.24 | 2.25 | 2.25 | 2.21 | 11000 |
| 1722029100 | 2.1 | -0.03 | -1.18 | 2.1 | 2.1 | 2.1 | 5000 |
| 1721942940 | 2.1251 | 0 | 0.00 | 2.1251 | 2.1251 | 2.1251 | 0 |
| 1721856540 | 2.1251 | 0 | 0.00 | 2.1251 | 2.1251 | 2.1251 | 0 |
| 1721770140 | 2.1251 | 0.03 | 1.20 | 2.1396 | 2.1396 | 2.1251 | 20000 |
| 1721683740 | 2.1 | 0.09 | 4.27 | 2.1 | 2.1 | 2.1 | 22013 |
| 1721424180 | 2.0139999 | 0.01 | 0.70 | 2.05 | 2.05 | 2.0139999 | 1325 |
| 1721337960 | 2 | 0 | 0.00 | 2 | 2 | 2 | 200 |
| 1721251320 | 2 | -0.1 | -4.76 | 2.1 | 2.1 | 2 | 22809 |
| 1721164920 | 2.1 | 0.2 | 10.53 | 1.92 | 2.1 | 1.92 | 26268 |
| 1721078940 | 1.9 | 0 | 0.17 | 1.9 | 1.92 | 1.9 | 7100 |
| 1720819680 | 1.8968 | 0 | 0.00 | 1.8968 | 1.8968 | 1.8968 | 0 |
| 1720733280 | 1.8968 | -0.1 | -5.16 | 1.93 | 1.93 | 1.8968 | 5285 |
| 1720646400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1720560000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1720473600 | 2 | 0.16 | 8.74 | 1.79 | 2 | 1.79 | 4860 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
