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
Last 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 (%)
Mar 31, 2008 1.760 1.760 1.740 1.760 3,363 +0.02(+1.15%)
Mar 28, 2008 1.570 1.740 1.700 1.740 37,472 +0.17(+10.83%)
Mar 27, 2008 1.570 1.660 1.570 1.570 4,474 +0.00(+0.00%)
Mar 26, 2008 1.550 1.650 1.570 1.570 1,574 +0.12(+8.28%)
Mar 25, 2008 0.5500 1.450 1.450 1.450 583 +0.00(+0.00%)
Mar 24, 2008 1.550 1.550 1.450 1.450 17,901 -0.10(-6.45%)
Mar 21, 2008 1.550 1.550 1.550 1.550 1,945 +0.00(+0.00%)
Mar 20, 2008 1.550 1.550 1.550 1.550 1,945 -0.10(-6.06%)
Mar 19, 2008 1.650 1.650 1.620 1.650 3,900 -0.02(-1.20%)
Mar 18, 2008 1.740 1.700 1.620 1.670 21,362 -0.07(-4.02%)
Mar 17, 2008 1.740 1.740 1.620 1.740 2,328 -0.03(-1.69%)
Mar 14, 2008 1.800 1.770 1.770 1.770 450 -0.03(-1.67%)
Mar 13, 2008 1.870 1.850 1.800 1.800 6,985 -0.07(-3.74%)
Mar 12, 2008 1.870 1.970 1.870 1.870 11,955 -0.03(-1.58%)
Mar 11, 2008 1.900 1.900 1.820 1.900 23,318 +0.08(+4.40%)
Mar 10, 2008 1.820 1.820 1.820 1.820 47,641 +0.00(+0.00%)
Mar 07, 2008 1.820 1.920 1.820 1.820 7,318 -0.08(-4.21%)
Mar 06, 2008 2.000 1.950 1.900 1.900 19,193 -0.10(-5.00%)
Mar 05, 2008 2.000 2.000 2.000 2.000 2,500 +0.00(+0.00%)
Mar 04, 2008 2.000 2.080 2.000 2.000 21,673 -0.15(-6.98%)
Mar 03, 2008 2.150 2.250 2.150 2.150 3,693 -0.07(-3.15%)
Feb 29, 2008 2.250 2.220 2.220 2.220 1,000 -0.03(-1.33%)
Feb 28, 2008 2.250 2.250 2.240 2.250 2,100 +0.00(+0.00%)
Feb 27, 2008 2.250 2.250 2.240 2.250 16,172 +0.10(+4.65%)
Feb 26, 2008 2.150 2.200 2.150 2.150 23,529 +0.01(+0.47%)
Feb 25, 2008 2.140 2.140 2.140 2.140 1,000 -0.06(-2.73%)
Feb 22, 2008 2.180 2.200 2.140 2.200 31,450 +0.02(+0.92%)
Feb 21, 2008 2.240 2.180 2.180 2.180 1,570 -0.06(-2.68%)
Feb 20, 2008 2.350 2.300 2.240 2.240 3,518 -0.11(-4.68%)
Feb 19, 2008 2.400 2.430 2.350 2.350 11,223 -0.05(-2.08%)
Feb 18, 2008 2.400 2.400 2.350 2.400 13,249 +0.00(+0.00%)
Feb 15, 2008 2.400 2.400 2.350 2.400 13,249 +0.10(+4.35%)
Feb 14, 2008 2.300 2.350 2.250 2.300 17,406 +0.10(+4.55%)
Feb 13, 2008 2.200 2.250 2.200 2.200 9,950 -0.10(-4.35%)
Feb 12, 2008 2.300 2.350 2.250 2.300 33,313 +0.00(+0.00%)
Feb 11, 2008 2.300 2.300 2.200 2.300 21,200 -0.05(-2.13%)
Feb 08, 2008 2.350 2.450 2.350 2.350 20,975 -0.10(-4.08%)
Feb 07, 2008 2.450 2.450 2.450 2.450 110 +0.00(+0.00%)
Feb 06, 2008 2.450 2.450 2.420 2.450 10,737 -0.05(-2.00%)
Feb 05, 2008 2.500 2.600 2.500 2.500 6,642 +0.00(+0.00%)
Feb 04, 2008 2.400 2.570 2.500 2.500 15,600 +0.10(+4.17%)
Feb 01, 2008 2.350 2.400 2.350 2.400 2,150 +0.05(+2.13%)
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%)
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.