Coelacanth Energy Inc. (CEIEF)
OTCMKTS · Delayed Price · Currency is USD
0.5874
-0.0151 (-2.51%)
Aug 4, 2025, 11:32 AM EDT
Coelacanth Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.51% | 1,000 |
| Aug 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.49% | 62,000 |
| Jul 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3 |
| Jul 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 13,000 |
| Jul 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.71% | 19,000 |
| Jul 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jul 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jul 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jul 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 6.64% | 5,000 |
| Jul 1, 2025 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -4.68% | 94,459 |
| Jun 30, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | -0.70% | 221,500 |
| Jun 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jun 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jun 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.19% | 3,690 |
| Jun 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.40% | 2,690 |
| Jun 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 200 |
| Jun 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.35% | 150 |
| Jun 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jun 13, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 2.04% | 7,000 |
| Jun 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,006 |
| Jun 10, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 0.64% | 100,006 |
| Jun 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.81% | 288 |
| Jun 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jun 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jun 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.19% | 455 |
| Jun 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.59% | 2,788 |
| May 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 5.32% | 576 |
| May 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.11% | 4,500 |
| May 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.36% | 5,000 |