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 (%)
Apr 28, 2011 1.330 1.330 1.330 1.330 0 -0.01(-0.75%)
Apr 25, 2011 1.340 1.340 1.340 1.340 0 +0.03(+2.29%)
Apr 21, 2011 1.310 1.310 1.310 1.310 500 -0.01(-0.76%)
Apr 20, 2011 1.320 1.320 1.320 1.320 2,500 -0.03(-2.22%)
Apr 12, 2011 1.350 1.350 1.350 1.350 0 -0.05(-3.57%)
Apr 11, 2011 1.400 1.400 1.400 1.400 1,000 +0.01(+0.72%)
Apr 08, 2011 1.390 1.390 1.390 1.390 1,000 +0.04(+2.96%)
Apr 07, 2011 1.350 1.350 1.350 1.350 2,000 +0.01(+0.75%)
Apr 06, 2011 1.340 1.340 1.340 1.340 2,000 +0.01(+0.75%)
Apr 04, 2011 1.330 1.330 1.330 1.330 0 +0.02(+1.53%)
Mar 31, 2011 1.310 1.310 1.310 1.310 0 +0.03(+2.34%)
Mar 29, 2011 1.280 1.280 1.280 1.280 0 +0.02(+1.59%)
Mar 28, 2011 1.330 1.330 1.260 1.260 1,700 -0.09(-6.67%)
Mar 25, 2011 1.360 1.360 1.350 1.350 1,500 +0.02(+1.50%)
Mar 24, 2011 1.330 1.330 1.330 1.330 10,000 -0.17(-11.33%)
Mar 21, 2011 1.500 1.500 1.500 1.500 0 +0.07(+4.90%)
Mar 17, 2011 1.430 1.430 1.430 1.430 0 -0.07(-4.67%)
Mar 16, 2011 1.500 1.500 1.500 1.500 400 +0.00(+0.00%)
Mar 14, 2011 1.500 1.500 1.500 1.500 0 +0.05(+3.45%)
Mar 10, 2011 1.450 1.450 1.450 1.450 0 -0.10(-6.45%)
Mar 09, 2011 1.550 1.550 1.550 1.550 12,000 +0.07(+4.73%)
Mar 07, 2011 1.480 1.480 1.480 1.480 0 +0.08(+5.71%)
Mar 03, 2011 1.400 1.400 1.400 1.400 0 -0.05(-3.45%)
Mar 01, 2011 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 25, 2011 1.450 1.450 1.450 0 +0.08(+5.84%)
Feb 23, 2011 1.370 1.370 1.370 0 -0.07(-4.86%)
Feb 17, 2011 1.440 1.440 1.440 0 +0.01(+0.70%)
Feb 16, 2011 1.480 1.480 1.430 1.430 1,200 -0.02(-1.38%)
Feb 14, 2011 1.450 1.450 1.450 0 +0.07(+5.07%)
Feb 11, 2011 1.380 1.380 1.380 1.380 2,000 -0.06(-4.17%)
Feb 10, 2011 1.400 1.440 1.400 1.440 11,965 +0.04(+2.86%)
Feb 09, 2011 1.400 1.400 1.400 1.400 1,000 -0.02(-1.41%)
Feb 08, 2011 1.440 1.440 1.420 1.420 1,000 -0.04(-2.74%)
Feb 07, 2011 1.460 1.460 1.460 1.460 5,000 -0.02(-1.35%)
Feb 04, 2011 1.480 1.480 1.480 1.480 8,000 +0.04(+2.78%)
Feb 02, 2011 1.440 1.440 1.440 0 +0.01(+0.70%)
Feb 01, 2011 1.490 1.490 1.430 1.430 12,000 -0.07(-4.67%)
Jan 31, 2011 1.500 1.500 1.500 1.500 7,000 +0.06(+4.17%)
Jan 25, 2011 1.440 1.440 1.440 0 -0.06(-4.00%)
Jan 24, 2011 1.500 1.500 1.460 1.500 10,000 -0.02(-1.32%)
Jan 20, 2011 1.520 1.520 1.520 0 -0.10(-6.17%)
Jan 18, 2011 1.620 1.620 1.620 0 -0.02(-1.22%)
Jan 14, 2011 1.660 1.660 1.640 1.640 33,155 -0.03(-1.80%)
Jan 12, 2011 1.670 1.670 1.670 0 +0.06(+3.73%)
Jan 11, 2011 1.610 1.610 1.610 1.610 5,000 +0.02(+1.26%)
Jan 10, 2011 1.640 1.640 1.590 1.590 5,500 -0.11(-6.47%)
Jan 06, 2011 1.700 1.700 1.700 0 -0.02(-1.16%)
Jan 05, 2011 1.720 1.720 1.720 1.720 1,000 +0.03(+1.78%)
Jan 04, 2011 1.690 1.690 1.650 1.690 16,324 +0.05(+3.05%)
Jan 03, 2011 1.590 1.640 1.590 1.640 5,800 +0.05(+3.14%)
Dec 31, 2010 1.590 1.590 1.530 1.590 17,500 +0.08(+5.30%)
Dec 30, 2010 1.510 1.510 1.510 1.510 200 +0.01(+0.67%)
Dec 27, 2010 1.500 1.500 1.500 0 -0.03(-1.96%)
Dec 20, 2010 1.530 1.530 1.530 0 +0.07(+4.79%)
Dec 17, 2010 1.460 1.460 1.460 1.460 3,400 -0.02(-1.35%)
Dec 16, 2010 1.480 1.480 1.480 1.480 1,500 -0.06(-3.90%)
Dec 15, 2010 1.540 1.540 1.540 1.540 8,700 +0.04(+2.67%)
Dec 13, 2010 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 09, 2010 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 06, 2010 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 02, 2010 1.500 1.500 1.500 1.500 0 -0.03(-1.96%)
Nov 30, 2010 1.530 1.530 1.530 1.530 0 -0.08(-4.97%)
Nov 29, 2010 1.560 1.610 1.560 1.610 2,575 -0.24(-12.97%)
Nov 11, 2010 1.850 1.850 1.850 1.850 0 +0.03(+1.65%)
Nov 10, 2010 1.820 1.820 1.820 1.820 100 -0.03(-1.62%)
Nov 09, 2010 1.850 1.850 1.850 1.850 100 -0.03(-1.60%)
Nov 08, 2010 1.820 1.880 1.820 1.880 7,600 +0.07(+3.87%)
Nov 05, 2010 1.810 1.810 1.810 1.810 3,000 +0.04(+2.26%)
Nov 04, 2010 1.770 1.770 1.770 1.770 5,000 -0.11(-5.85%)
Oct 25, 2010 1.880 1.880 1.880 0 +0.09(+5.03%)
Oct 22, 2010 1.790 1.790 1.790 1.790 3,100 +0.04(+2.29%)
Oct 18, 2010 1.750 1.750 1.750 0 -0.07(-3.85%)
Oct 14, 2010 1.820 1.820 1.820 0 +0.01(+0.55%)
Oct 13, 2010 1.810 1.810 1.810 1.810 1,000 +0.07(+4.02%)
Oct 06, 2010 1.740 1.740 1.740 0 -0.02(-1.14%)
Oct 05, 2010 1.720 1.760 1.720 1.760 4,900 +0.09(+5.39%)
Oct 04, 2010 1.680 1.680 1.670 1.670 2,000 +0.00(+0.00%)
Oct 01, 2010 1.670 1.670 1.670 1.670 2,000 +0.05(+3.09%)
Sep 30, 2010 1.620 1.620 1.620 1.620 1,000 +0.02(+1.25%)
Sep 29, 2010 1.600 1.600 1.600 1.600 14,500 +0.00(+0.00%)
Sep 24, 2010 1.600 1.600 1.600 0 +0.06(+3.90%)
Sep 22, 2010 1.540 1.540 1.540 0 +0.00(+0.00%)
Sep 21, 2010 1.540 1.540 1.540 1.540 2,000 -0.03(-1.91%)
Sep 17, 2010 1.570 1.570 1.570 0 +0.05(+3.29%)
Sep 13, 2010 1.520 1.520 1.520 0 +0.12(+8.57%)
Sep 02, 2010 1.400 1.400 1.400 0 +0.01(+0.44%)
Aug 30, 2010 1.394 1.394 1.394 0 -0.04(-2.84%)
Aug 23, 2010 1.435 1.435 1.435 0 +0.03(+2.48%)
Aug 20, 2010 1.400 1.400 1.400 1.400 100 +0.07(+5.26%)
Aug 13, 2010 1.330 1.330 1.330 0 -0.06(-4.32%)
Aug 06, 2010 1.390 1.390 1.390 0 -0.03(-2.11%)
Aug 04, 2010 1.420 1.420 1.420 0 -0.05(-3.40%)
Jul 28, 2010 1.470 1.470 1.470 0 +0.07(+5.00%)
Jul 23, 2010 1.400 1.400 1.400 0 +0.10(+7.69%)
Jul 20, 2010 1.300 1.300 1.300 0 +0.07(+5.69%)
Jul 06, 2010 1.230 1.230 1.230 0 -0.05(-3.91%)
Jun 30, 2010 1.280 1.280 1.280 0 -0.05(-3.76%)
Jun 28, 2010 1.330 1.330 1.330 0 -0.07(-5.00%)
Jun 14, 2010 1.400 1.400 1.400 0 +0.05(+3.70%)
Jun 11, 2010 1.350 1.350 1.350 1.350 230 +0.06(+4.65%)
Jun 10, 2010 1.290 1.290 1.290 1.290 700 -0.02(-1.53%)
Jun 03, 2010 1.310 1.310 1.310 1.310 0 +0.11(+9.17%)
May 26, 2010 1.200 1.200 1.200 0 +0.05(+4.35%)
May 25, 2010 1.250 1.250 1.140 1.150 53,800 -0.15(-11.54%)
May 24, 2010 1.300 1.300 1.300 1.300 3,635 +0.05(+4.00%)
May 21, 2010 1.250 1.250 1.250 1.250 3,000 -0.08(-6.02%)
May 20, 2010 1.330 1.330 1.330 1.330 2,000 -0.02(-1.48%)
May 19, 2010 1.350 1.350 1.350 1.350 2,000 -0.08(-5.59%)
May 17, 2010 1.430 1.430 1.430 0 +0.03(+2.14%)
May 14, 2010 1.390 1.400 1.390 1.400 2,500 -0.03(-2.10%)
May 13, 2010 1.430 1.430 1.430 1.430 1,000 +0.02(+1.42%)
May 11, 2010 1.410 1.410 1.410 1.410 0 -0.18(-11.32%)
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.