Colonial Coal International Corp. (CCARF)
OTCMKTS · Delayed Price · Currency is USD
1.865
+0.015 (0.79%)
Nov 9, 2026, 1:48 PM EST
CCARF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.81% | 6,214 |
| Nov 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 17,900 |
| Nov 4, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | 8.57% | 20,360 |
| Nov 3, 2026 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 20,370 |
| Nov 2, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -2.86% | 10,900 |
| Oct 27, 2026 | 1.20 | 1.75 | 1.20 | 1.75 | 1.75 | - | 1,800 |
| Oct 21, 2026 | 1.75 | 1.75 | 1.40 | 1.75 | 1.75 | - | 6,500 |
| Oct 19, 2026 | 1.50 | 1.75 | 1.20 | 1.75 | 1.75 | 3.55% | 1,614 |
| Oct 14, 2026 | 1.75 | 1.75 | 1.55 | 1.69 | 1.69 | -3.98% | 13,310 |
| Oct 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 100 |
| Oct 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 15.13% | 150 |
| Oct 5, 2026 | 1.30 | 1.52 | 1.30 | 1.52 | 1.52 | 10.67% | 1,879 |
| Oct 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.73% | 18,200 |
| Oct 1, 2026 | 1.20 | 1.37 | 1.20 | 1.35 | 1.35 | - | 22,600 |
| Sep 30, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 1,950 |
| Sep 28, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -5.00% | 9,991 |
| Sep 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 15,100 |
| Sep 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 150 |
| Sep 16, 2026 | 1.35 | 1.60 | 1.35 | 1.60 | 1.60 | 6.67% | 2,100 |
| Sep 15, 2026 | 1.35 | 1.50 | 1.35 | 1.50 | 1.50 | -6.25% | 5,152 |
| Sep 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,505 |
| Sep 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 14,000 |
| Sep 8, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | -2.74% | 12,030 |
| Sep 4, 2026 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | 2.46% | 4,050 |
| Sep 2, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 10.59% | 11,000 |
| Sep 1, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -8.13% | 210 |
| Aug 31, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 10.34% | 20,000 |
| Aug 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.61% | 7,100 |
| Aug 27, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -4.40% | 603 |
| Aug 26, 2026 | 1.75 | 1.75 | 1.59 | 1.59 | 1.59 | 6.00% | 4,161 |
| Aug 25, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | - | 7,600 |
| Aug 24, 2026 | 1.90 | 2.10 | 1.35 | 1.50 | 1.50 | - | 28,500 |
| Aug 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,200 |
| Aug 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -7.41% | 700 |
| Aug 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 6.58% | 17,470 |
| Aug 12, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 16,244 |
| Aug 11, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 12,002 |
| Aug 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 31,700 |
| Aug 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.55% | 7,700 |
| Aug 5, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.29% | 9,200 |
| Aug 4, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 2,600 |
| Aug 3, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 1,444 |
| Jul 31, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.01% | 284 |
| Jul 28, 2026 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | -7.09% | 1,412 |
| Jul 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 500 |
| Jul 23, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | - | 2,000 |
| Jul 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 10.30% | 500 |
| Jul 16, 2026 | 1.50 | 2.10 | 1.50 | 1.65 | 1.65 | 1.11% | 2,067 |
| Jul 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -6.75% | 4,700 |
| Jul 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 13.64% | 7,100 |