China Coal Energy Company Limited (CCOZF)
OTCMKTS
· Delayed Price · Currency is USD
1.250
+0.100 (8.70%)
At close: Dec 5, 2024
China Coal Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2024 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 8.70% | 1,620 |
| Nov 26, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.54% | 1,000 |
| Nov 12, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.57% | 600 |
| Oct 21, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -12.21% | 20,000 |
| Oct 10, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 600 |
| Oct 8, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 20,000 |
| Oct 2, 2024 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | 5.60% | 2,781 |
| Sep 30, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 500 |
| Sep 27, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 7.56% | 2,287 |
| Sep 24, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4.85% | 500 |
| Aug 19, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | 19.22% | 200 |
| Aug 2, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -15.00% | 4,500 |
| Jun 5, 2024 | 1.29 | 1.29 | 1.12 | 1.12 | 1.01 | -13.85% | 600 |
| May 31, 2024 | 1.24 | 1.30 | 1.24 | 1.30 | 1.18 | 29.22% | 350 |
| May 3, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 0.91 | 2.46% | 100 |
| Apr 29, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.89 | 3.35% | 3,000 |
| Apr 23, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.86 | -5.00% | 1,000 |
| Apr 9, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.91 | -4.76% | 3,000 |
| Mar 11, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 0.95 | -5.83% | 1,000 |
| Mar 4, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.01 | 6.19% | 300 |
| Feb 13, 2024 | 1.10 | 1.10 | 1.05 | 1.05 | 0.95 | 14.49% | 5,000 |
| Jan 8, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.83 | 10.04% | 1,000 |