Colonial Coal International Corp. (CCARF)
OTCMKTS
· Delayed Price · Currency is USD
1.000
0.00 (0.00%)
Jul 3, 2025, 11:32 AM EDT
CCARF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,800 |
| Jul 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,750 |
| Jul 1, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | - | 10,600 |
| Jun 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| Jun 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 2,500 |
| Jun 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jun 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | 853 |
| Jun 20, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 5.88% | 4,500 |
| Jun 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 650 |
| Jun 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 355 |
| Jun 16, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -9.09% | 8,203 |
| Jun 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 3,700 |
| Jun 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.90% | 13,300 |
| Jun 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -10.92% | 600 |
| Jun 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4,500 |
| Jun 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 500 |
| Jun 2, 2025 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | 8.50% | 6,100 |
| May 30, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.98% | 1,000 |
| May 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| May 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| May 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 100 |
| May 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 5,480 |
| May 22, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | -2.61% | 11,450 |
| May 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.35% | 150 |
| May 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 500 |
| May 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,600 |
| May 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.03% | 6,500 |
| May 14, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 6,300 |
| May 13, 2025 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -5.60% | 4,200 |
| May 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.54% | 4,400 |
| May 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 450 |
| May 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 7.04% | 750 |
| May 5, 2025 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 0.88% | 9,799 |
| May 2, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 14.00% | 2,600 |
| May 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 2,012 |
| Apr 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 3,600 |
| Apr 23, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -9.17% | 25,800 |