Colonial Coal International Corp. (CCARF)
OTCMKTS
· Delayed Price · Currency is USD
1.140
+0.140 (14.00%)
May 2, 2025, 3:20 PM EDT
CCARF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 13.54% | 15,250 |
| Apr 21, 2025 | 1.01 | 1.13 | 0.90 | 0.96 | 0.96 | -0.82% | 4,740 |
| Apr 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 7.54% | 1,500 |
| Apr 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3,000 |
| Apr 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 780 |
| Apr 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 4,000 |
| Apr 9, 2025 | 0.90 | 0.90 | 0.78 | 0.90 | 0.90 | - | 40,150 |
| Apr 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 750 |
| Apr 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -11.76% | 2,000 |
| Apr 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Apr 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Apr 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 31, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 3,235 |
| Mar 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,725 |
| Mar 27, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 24,422 |
| Mar 26, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.77% | 10,000 |
| Mar 25, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 8.18% | 10,000 |
| Mar 24, 2025 | 1.00 | 1.05 | 0.90 | 0.90 | 0.90 | -11.07% | 27,520 |
| Mar 21, 2025 | 1.13 | 1.24 | 1.01 | 1.01 | 1.01 | 0.20% | 7,500 |
| Mar 20, 2025 | 1.02 | 1.13 | 1.01 | 1.01 | 1.01 | -4.90% | 24,602 |
| Mar 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 5.15% | 2,500 |
| Mar 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -19.20% | 700 |
| Mar 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 90 |
| Feb 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 50 |
| Feb 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 15,200 |
| Feb 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,800 |
| Feb 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.39% | 26,200 |
| Feb 21, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 0.75% | 428 |