Colonial Coal International Corp. (CCARF)
OTCMKTS · Delayed Price · Currency is USD
1.050
0.00 (0.00%)
Aug 7, 2025, 8:00 PM EDT
CCARF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,000 |
| Aug 7, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | -5.41% | 2,250 |
| Aug 6, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 1,000 |
| Jul 31, 2025 | 1.04 | 1.10 | 1.03 | 1.10 | 1.10 | -1.79% | 5,420 |
| Jul 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 2,000 |
| Jul 28, 2025 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -6.67% | 6,000 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | - | 11,750 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 1,523 |
| Jul 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 22, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.67% | 6,902 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 16, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 17.65% | 292 |
| Jul 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 250 |
| Jul 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,001 |
| Jul 10, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -2.86% | 8,600 |
| Jul 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 6.06% | 5,000 |
| Jul 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 6,500 |
| Jul 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,500 |
| 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 | - | - |