Colonial Coal International Corp. (CCARF)
OTCMKTS · Delayed Price · Currency is USD
1.800
-0.050 (-2.70%)
Jun 5, 2026, 10:10 AM EST
CCARF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 8,273 |
| Jun 4, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.92% | 5,873 |
| Jun 3, 2026 | 2.10 | 2.10 | 1.86 | 1.87 | 1.87 | -0.45% | 6,475 |
| Jun 1, 2026 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -30.54% | 7,615 |
| May 29, 2026 | 1.87 | 2.70 | 1.87 | 2.70 | 2.70 | 42.11% | 13,230 |
| May 28, 2026 | 1.89 | 2.12 | 1.89 | 1.90 | 1.90 | - | 6,350 |
| May 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 4,500 |
| May 22, 2026 | 2.00 | 2.00 | 1.73 | 1.80 | 1.80 | -9.09% | 14,212 |
| May 21, 2026 | 1.67 | 1.98 | 1.67 | 1.98 | 1.98 | 17.08% | 14,950 |
| May 20, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.67% | 10,390 |
| May 19, 2026 | 2.03 | 2.03 | 1.72 | 1.72 | 1.72 | -10.42% | 34,141 |
| May 18, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 9.71% | 1,475 |
| May 15, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -5.41% | 7,472 |
| May 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -7.50% | 6,900 |
| May 13, 2026 | 2.00 | 2.40 | 1.95 | 2.00 | 2.00 | 1.01% | 16,132 |
| May 12, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -2.15% | 11,677 |
| May 11, 2026 | 2.00 | 2.05 | 2.00 | 2.02 | 2.02 | 1.68% | 12,391 |
| May 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 5,510 |
| May 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.38% | 8,809 |
| May 6, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -1.43% | 19,250 |
| May 5, 2026 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | 10.53% | 21,508 |
| May 4, 2026 | 2.00 | 2.40 | 1.90 | 1.90 | 1.90 | -4.88% | 33,585 |
| May 1, 2026 | 2.00 | 2.10 | 1.80 | 2.00 | 2.00 | 16.81% | 39,168 |
| Apr 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.00% | 400 |
| Apr 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 3,300 |
| Apr 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,100 |
| Apr 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 3,830 |
| Apr 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -5.79% | 434 |
| Apr 16, 2026 | 1.78 | 1.90 | 1.78 | 1.90 | 1.90 | 2.70% | 3,800 |
| Apr 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -5.13% | 3,000 |
| Apr 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 2,900 |
| Apr 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 20,800 |
| Apr 8, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 38,493 |
| Apr 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 8.11% | 3,605 |
| Mar 31, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.93% | 2,750 |
| Mar 30, 2026 | 1.86 | 1.86 | 1.78 | 1.78 | 1.78 | -1.66% | 15,101 |
| Mar 27, 2026 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -7.18% | 2,120 |
| Mar 25, 2026 | 2.06 | 2.06 | 1.95 | 1.95 | 1.95 | - | 13,805 |
| Mar 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.47% | 1,802 |
| Mar 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 7.17% | 1,616 |
| Mar 20, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.88 | 4.72% | 752 |
| Mar 19, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 4,901 |
| Mar 13, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -9.52% | 55,307 |
| Mar 12, 2026 | 1.91 | 2.10 | 1.91 | 2.10 | 2.10 | 0.96% | 5,630 |
| Mar 5, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -16.47% | 1,001 |
| Mar 4, 2026 | 2.10 | 2.49 | 2.10 | 2.49 | 2.49 | 18.57% | 2,401 |
| Mar 3, 2026 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | - | 2,504 |
| Mar 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.33% | 27,031 |
| Feb 27, 2026 | 2.25 | 2.25 | 2.15 | 2.15 | 2.15 | -11.16% | 136,639 |
| Feb 25, 2026 | 2.42 | 2.42 | 2.05 | 2.42 | 2.42 | 3.86% | 5,500 |