Colonial Coal International Corp. (CCARF)
OTCMKTS · Delayed Price · Currency is USD
1.600
0.00 (0.00%)
Sep 14, 2026, 9:30 AM EST
CCARF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1.51 | 1.70 | 1.51 | 1.54 | 1.54 | -14.44% | 19,660 |
| Jul 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 14.39% | 7,933 |
| Jun 29, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.65% | 3,100 |
| Jun 26, 2026 | 1.75 | 1.75 | 1.60 | 1.60 | 1.60 | -5.88% | 7,800 |
| Jun 24, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 2.68% | 5,050 |
| Jun 22, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -5.39% | 2,900 |
| Jun 18, 2026 | 1.60 | 1.80 | 1.60 | 1.75 | 1.75 | -2.78% | 11,777 |
| Jun 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 12.50% | 815 |
| Jun 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 5,625 |
| Jun 15, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -3.03% | 26,388 |
| Jun 12, 2026 | 1.60 | 1.66 | 1.60 | 1.65 | 1.65 | -2.37% | 5,418 |
| Jun 11, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 2.42% | 5,800 |
| Jun 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2,601 |
| Jun 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -8.33% | 2,625 |
| Jun 8, 2026 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | - | 13,718 |
| 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 |