Colonial Coal International Corp. (CCARF)
OTCMKTS · Delayed Price · Currency is USD
1.040
+0.010 (0.97%)
Oct 31, 2025, 3:43 PM EDT
CCARF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 803 |
| Oct 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 701 |
| Oct 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | 500 |
| Oct 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.10% | 500 |
| Oct 27, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.90% | 6,752 |
| Oct 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 5,002 |
| Oct 23, 2025 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -4.55% | 48,444 |
| Oct 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 500 |
| Oct 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 916 |
| Oct 20, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 18,500 |
| Oct 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 2,178 |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -13.79% | 1,877 |
| Oct 15, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | 7.41% | 1,100 |
| Oct 14, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -8.47% | 159,511 |
| Oct 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 10, 2025 | 1.20 | 1.20 | 1.12 | 1.18 | 1.18 | 0.85% | 31,327 |
| Oct 9, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.50% | 9,025 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 9,020 |
| Oct 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.60% | 520 |
| Oct 6, 2025 | 1.15 | 1.19 | 1.14 | 1.19 | 1.19 | 7.00% | 4,500 |
| Oct 3, 2025 | 1.14 | 1.20 | 1.10 | 1.12 | 1.12 | -3.88% | 6,877 |
| Oct 2, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 3,075 |
| Oct 1, 2025 | 1.03 | 1.20 | 1.00 | 1.20 | 1.20 | 26.32% | 5,800 |
| Sep 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,000 |
| Sep 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 8,000 |
| Sep 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1 |
| Sep 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 11,000 |
| Sep 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1 |
| Sep 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 1,002 |
| Sep 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 1,600 |
| Sep 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -7.41% | 2,500 |
| Sep 11, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | -1.82% | 3,000 |
| Sep 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.77% | 2,100 |
| Sep 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 4,000 |
| Sep 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.66% | 2,010 |
| Sep 4, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 0.66% | 3,000 |
| Sep 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 4,250 |
| Sep 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 29, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 6.00% | 4,250 |
| Aug 28, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -4.76% | 2,900 |
| Aug 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | 30,815 |
| Aug 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 600 |
| Aug 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,500 |
| Aug 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 50 |