ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CCARF Colonial Coal International Corporation (PK)

1.69
-0.08 (-4.52%)
Jun 14 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Colonial Coal International Corporation (PK) CCARF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.08 -4.52% 1.69 16:01:11
Open Price Low Price High Price Close Price Prev Close
1.77 1.64 1.77 1.69 1.77
more quote information »

CCARF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.851.851.641.788,603-0.16-8.65%
1 Month2.002.101.641.845,083-0.31-15.50%
3 Months1.862.101.491.865,549-0.17-9.14%
6 Months1.302.101.301.735,8190.3930.00%
1 Year1.252.100.6451.3412,7250.4435.20%
3 Years0.514352.990.00081.5012,2761.18228.57%
5 Years0.332.990.00081.0512,9701.36412.12%

CCARF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock