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 )

1.300 +0.294 (+29.22%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 31, 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 (%)
Oct 31, 2008 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 30, 2008 0.5950 0.5950 0.5100 0.5100 18,948 +0.02(+4.08%)
Oct 29, 2008 0.4900 0.4900 0.4900 0.4900 1,100 +0.11(+28.95%)
Oct 28, 2008 0.3800 0.3800 0.3800 0.3800 3,630 -0.05(-11.63%)
Oct 27, 2008 0.3700 0.4300 0.3700 0.4300 4,000 +0.05(+13.16%)
Oct 24, 2008 0.3800 0.3800 0.3800 0.3800 208 -0.25(-39.68%)
Oct 23, 2008 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Oct 22, 2008 0.6300 0.6300 0.6300 0.6300 1,240 +0.05(+8.62%)
Oct 21, 2008 0.5800 0.5800 0.5800 0.5800 1,000 -0.02(-3.33%)
Oct 20, 2008 0.6000 0.6000 0.6000 0.6000 200 -0.06(-9.09%)
Oct 17, 2008 0.6600 0.6600 0.6600 0.6600 443,000 -0.08(-10.81%)
Oct 16, 2008 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Oct 15, 2008 0.7400 0.7400 0.7400 0.7400 25,000 -0.01(-1.33%)
Oct 14, 2008 0.7600 0.8000 0.7500 0.7500 2,622 -0.01(-1.32%)
Oct 13, 2008 0.7600 0.7600 0.7600 0.7600 102 +0.16(+26.67%)
Oct 10, 2008 0.6000 0.6000 0.6000 0.6000 29,732 -0.10(-14.29%)
Oct 09, 2008 0.7000 0.7200 0.6400 0.7000 35,465 +0.05(+7.69%)
Oct 08, 2008 0.6500 0.7500 0.6500 0.6500 7,002 -0.20(-23.53%)
Oct 07, 2008 0.9400 0.8500 0.8500 0.8500 5,898 -0.09(-9.57%)
Oct 06, 2008 0.9400 0.9500 0.9400 0.9400 464 -0.09(-8.74%)
Oct 03, 2008 1.030 1.030 1.030 45,000 +0.00(+0.00%)
Oct 02, 2008 1.030 1.050 1.030 1.030 4,100 +0.05(+5.10%)
Oct 01, 2008 0.9800 0.9800 0.9800 0.9800 412 -0.07(-6.67%)
Sep 30, 2008 1.050 1.050 1.050 1.050 1,099 +0.06(+6.06%)
Sep 29, 2008 1.150 1.090 0.9900 0.9900 293,681 -0.16(-13.91%)
Sep 26, 2008 1.150 1.150 1.150 1.150 3,000 -0.06(-4.96%)
Sep 25, 2008 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Sep 24, 2008 1.210 1.210 1.210 1.210 2,610 -0.02(-1.63%)
Sep 23, 2008 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Sep 22, 2008 1.230 1.310 1.230 1.230 6,015 +0.02(+1.65%)
Sep 19, 2008 1.210 1.300 1.210 1.210 4,327 +0.19(+18.63%)
Sep 18, 2008 1.020 1.020 1.020 1.020 762 +0.00(+0.00%)
Sep 17, 2008 1.020 1.100 1.020 1.020 1,060 -0.03(-2.86%)
Sep 16, 2008 1.050 1.070 1.050 1.050 4,486 -0.27(-20.45%)
Sep 15, 2008 1.320 1.320 1.320 1.320 5,301 +0.02(+1.54%)
Sep 12, 2008 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 11, 2008 1.300 1.300 1.300 1.300 3,099 -0.10(-7.14%)
Sep 10, 2008 1.400 1.400 1.400 1.400 232 -0.02(-1.41%)
Sep 09, 2008 1.420 1.500 1.420 1.420 9,500 -0.08(-5.33%)
Sep 08, 2008 1.500 1.500 1.500 1.500 1,918 -0.08(-5.06%)
Sep 04, 2008 1.580 1.580 1.580 0 +0.00(+0.00%)
Sep 03, 2008 1.580 1.580 1.580 1.580 2,000 -0.09(-5.39%)
Sep 02, 2008 1.670 1.670 1.670 0 +0.00(+0.00%)
Aug 29, 2008 1.670 1.670 1.670 1.670 1,000 +0.03(+1.83%)
Aug 28, 2008 1.650 1.640 1.640 1.640 1,000 -0.01(-0.61%)
Aug 27, 2008 1.650 1.650 1.650 1.650 100 +0.01(+0.61%)
Aug 26, 2008 1.640 1.640 1.560 1.640 918 +0.16(+10.81%)
Aug 25, 2008 1.480 1.480 1.480 0 +0.00(+0.00%)
Aug 22, 2008 1.480 1.480 1.480 1.480 1,000 +0.00(+0.00%)
Aug 21, 2008 1.480 1.480 1.480 1.480 500 -0.02(-1.33%)
Aug 20, 2008 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 19, 2008 1.530 1.500 1.420 1.500 12,500 -0.03(-1.96%)
Aug 18, 2008 1.530 1.530 1.530 0 +0.00(+0.00%)
Aug 15, 2008 1.530 1.530 1.530 1.530 15,805 +0.05(+3.38%)
Aug 13, 2008 1.480 1.480 1.480 0 +0.00(+0.00%)
Aug 12, 2008 1.600 1.600 1.480 1.480 1,213 -0.12(-7.50%)
Aug 11, 2008 1.600 1.600 1.600 1.600 1,002 +0.00(+0.00%)
Aug 08, 2008 1.600 1.600 1.600 1.600 568 +0.05(+3.23%)
Aug 07, 2008 1.550 1.630 1.550 1.550 6,195 -0.03(-1.90%)
Aug 06, 2008 1.580 1.580 1.580 1.580 300 -0.12(-7.06%)
Aug 05, 2008 1.700 1.700 1.650 1.700 2,171 -0.13(-7.10%)
Aug 04, 2008 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
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.