Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Coal Energy Co. Ltd (OP: CCOZF )

1.120 UNCHANGED
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 2.350 2.350 2.250 2.350 16,200 -0.25(-9.62%)
Jan 30, 2008 2.600 2.600 2.500 2.600 10,118 -0.15(-5.45%)
Jan 29, 2008 2.750 2.750 2.700 2.750 17,947 +0.00(+0.00%)
Jan 28, 2008 2.600 2.750 2.650 2.750 18,813 +0.15(+5.77%)
Jan 25, 2008 2.400 2.750 2.600 2.600 20,626 +0.20(+8.33%)
Jan 24, 2008 2.400 2.500 2.400 2.400 19,500 +0.15(+6.67%)
Jan 23, 2008 2.250 2.350 2.250 2.250 19,829 +0.10(+4.65%)
Jan 22, 2008 2.950 2.300 2.150 2.150 7,200 -0.80(-27.12%)
Jan 21, 2008 2.950 3.050 2.950 2.950 18,387 +0.00(+0.00%)
Jan 18, 2008 2.950 3.050 2.950 2.950 18,387 +0.15(+5.36%)
Jan 17, 2008 2.800 2.800 2.800 2.800 12,309 +0.05(+1.82%)
Jan 16, 2008 2.750 2.850 2.750 2.750 13,600 -0.25(-8.33%)
Jan 15, 2008 3.250 3.000 3.000 3.000 3,500 -0.25(-7.69%)
Jan 14, 2008 3.350 3.250 3.200 3.250 2,330 -0.10(-2.99%)
Jan 11, 2008 3.350 3.400 3.300 3.350 3,250 +0.05(+1.52%)
Jan 10, 2008 3.300 3.350 3.250 3.300 6,600 +0.00(+0.00%)
Jan 09, 2008 3.150 3.300 3.300 3.300 4,600 +0.15(+4.76%)
Jan 08, 2008 3.150 3.300 3.150 3.150 20,634 -0.05(-1.56%)
Jan 07, 2008 3.050 3.200 3.150 3.200 10,961 +0.15(+4.92%)
Jan 04, 2008 3.050 3.150 3.050 3.050 5,118 +0.05(+1.67%)
Jan 03, 2008 3.000 3.100 2.900 3.000 22,642 -0.05(-1.64%)
Jan 02, 2008 3.050 3.200 3.050 3.050 9,304 +0.00(+0.00%)
Jan 01, 2008 3.050 3.100 3.050 3.050 3,500 +0.00(+0.00%)
Dec 31, 2007 3.050 3.100 3.050 3.050 3,500 -0.05(-1.61%)
Dec 28, 2007 3.100 3.200 3.100 3.100 6,245 +0.00(+0.00%)
Dec 27, 2007 3.100 3.150 3.050 3.100 6,593 +0.00(+0.00%)
Dec 26, 2007 3.100 3.250 3.000 3.100 10,166 +0.10(+3.33%)
Dec 24, 2007 3.000 3.000 3.000 3.000 16,555 +0.00(+0.00%)
Dec 21, 2007 3.000 3.050 3.000 3.000 3,938 -0.05(-1.64%)
Dec 20, 2007 3.050 3.050 3.050 3.050 2,672 +0.20(+7.02%)
Dec 19, 2007 2.750 2.850 2.850 2.850 200 +0.10(+3.64%)
Dec 18, 2007 2.750 2.850 2.750 2.750 6,948 -0.05(-1.79%)
Dec 17, 2007 2.900 2.850 2.700 2.800 14,766 -0.10(-3.45%)
Dec 14, 2007 2.900 2.950 2.900 2.900 1,469 -0.15(-4.92%)
Dec 13, 2007 3.100 3.050 3.010 3.050 5,300 -0.05(-1.61%)
Dec 12, 2007 3.100 3.150 3.100 3.100 5,535 -0.20(-6.06%)
Dec 11, 2007 3.300 3.300 3.100 3.300 3,767 +0.15(+4.76%)
Dec 10, 2007 3.150 3.300 3.000 3.150 4,900 -0.15(-4.55%)
Dec 07, 2007 3.400 3.300 3.300 3.300 2,950 -0.10(-2.94%)
Dec 06, 2007 3.320 3.400 3.250 3.400 1,100 +0.08(+2.41%)
Dec 05, 2007 3.320 3.350 3.200 3.320 15,418 +0.27(+8.85%)
Dec 04, 2007 3.050 3.050 2.950 3.050 7,100 +0.00(+0.00%)
Dec 03, 2007 3.050 3.250 3.050 3.050 3,213 +0.00(+0.00%)
Nov 30, 2007 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Nov 29, 2007 3.000 3.060 3.050 3.050 2,188 +0.05(+1.67%)
Nov 28, 2007 3.000 3.000 2.850 3.000 425 +0.10(+3.45%)
Nov 27, 2007 2.900 2.950 2.700 2.900 18,115 +0.30(+11.54%)
Nov 26, 2007 2.600 2.750 2.550 2.600 10,698 +0.20(+8.33%)
Nov 23, 2007 2.500 2.400 2.400 2.400 2,000 -0.10(-4.00%)
Nov 21, 2007 2.740 2.650 2.500 2.500 16,813 -0.24(-8.76%)
Nov 20, 2007 2.740 2.850 2.700 2.740 13,076 +0.19(+7.45%)
Nov 19, 2007 2.550 2.750 2.550 2.550 7,172 -0.35(-12.07%)
Nov 16, 2007 2.900 2.900 2.880 2.900 9,681 +0.00(+0.00%)
Nov 15, 2007 2.900 3.050 2.850 2.900 19,688 +0.14(+5.07%)
Nov 14, 2007 2.800 2.900 2.750 2.760 33,360 -0.04(-1.43%)
Nov 13, 2007 2.850 2.800 2.600 2.800 16,763 -0.05(-1.75%)
Nov 12, 2007 2.850 2.850 2.700 2.850 14,250 -0.10(-3.39%)
Nov 09, 2007 2.950 3.050 2.750 2.950 28,623 +0.10(+3.51%)
Nov 08, 2007 2.850 3.000 2.800 2.850 45,898 -0.20(-6.56%)
Nov 07, 2007 3.050 3.120 3.050 3.050 5,200 -0.07(-2.24%)
Nov 06, 2007 3.120 3.150 3.000 3.120 17,833 +0.00(+0.00%)
Nov 05, 2007 3.120 3.200 2.950 3.120 24,006 +0.00(+0.00%)
Nov 02, 2007 3.120 3.300 3.120 3.120 11,800 -0.28(-8.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.