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 29, 2022 0.8432 0.8432 0.8432 0.8432 2,000 -0.01(-1.38%)
Apr 28, 2022 0.8000 0.8550 0.8000 0.8550 11,000 +0.05(+5.99%)
Apr 22, 2022 0.8067 0 -0.02(-2.92%)
Apr 21, 2022 0.8310 0.8310 0.8310 0.8310 1,000 -0.01(-1.66%)
Apr 20, 2022 0.8387 0.8628 0.8387 0.8450 22,000 -0.07(-7.97%)
Apr 13, 2022 0.9182 0 +0.07(+8.59%)
Apr 12, 2022 0.8456 0.8456 0.8456 0.8456 1,500 +0.08(+9.82%)
Apr 11, 2022 0.7552 0.7700 0.7552 0.7700 3,000 +0.01(+1.33%)
Apr 07, 2022 0.7599 0 +0.03(+4.10%)
Apr 04, 2022 0.7300 0 +0.05(+7.32%)
Mar 22, 2022 0.6802 0 +0.12(+22.34%)
Mar 15, 2022 0.5560 0 -0.04(-7.33%)
Mar 14, 2022 0.6000 0.6000 0.6000 0.6000 2,000 -0.06(-8.59%)
Mar 11, 2022 0.6181 0.6564 0.6181 0.6564 3,248 +0.01(+0.86%)
Mar 09, 2022 0.6508 0 -0.08(-10.74%)
Mar 04, 2022 0.7291 0 +0.09(+14.19%)
Feb 28, 2022 0.6385 5 +0.01(+1.53%)
Feb 24, 2022 0.6289 0 -0.00(-0.76%)
Feb 22, 2022 0.6337 0 +0.01(+2.24%)
Feb 15, 2022 0.6198 0 -0.03(-4.54%)
Feb 11, 2022 0.6493 0 +0.03(+4.73%)
Feb 09, 2022 0.6200 0 +0.05(+9.08%)
Feb 03, 2022 0.5684 0 -0.07(-11.02%)
Jan 20, 2022 0.6388 0 +0.01(+1.40%)
Jan 13, 2022 0.6300 0 +0.01(+1.47%)
Dec 27, 2021 0.6209 0 -0.02(-3.72%)
Dec 22, 2021 0.6449 0.6449 0.6449 0 +0.04(+6.65%)
Dec 21, 2021 0.6047 0.6047 0.6047 0.6047 3,393 -0.03(-4.65%)
Dec 17, 2021 0.6342 0.6342 0.6342 35 +0.08(+13.51%)
Dec 10, 2021 0.5587 0.5587 0.5587 0 -0.05(-8.50%)
Dec 09, 2021 0.6106 0.6106 0.6106 0.6106 4,966 +0.04(+6.62%)
Dec 03, 2021 0.5727 0.5727 0.5727 0 +0.02(+3.06%)
Nov 23, 2021 0.5557 0.5557 0.5557 0 +0.03(+6.05%)
Nov 22, 2021 0.5240 0.5240 0.5240 0.5240 1,002,000 -0.05(-8.49%)
Nov 15, 2021 0.5726 0.5726 0.5726 80 +0.01(+2.25%)
Nov 12, 2021 0.5600 0.5600 0.5600 0.5600 2,000 -0.00(-0.87%)
Nov 05, 2021 0.5649 0.5649 0.5649 0 -0.06(-9.37%)
Nov 04, 2021 0.6233 0.6233 0.6233 0.6233 330 -0.00(-0.49%)
Nov 03, 2021 0.6264 0.6264 0.6264 0.6264 2,050 +0.05(+8.96%)
Nov 02, 2021 0.6124 0.6124 0.5749 0.5749 1,100 -0.04(-6.63%)
Nov 01, 2021 0.6157 0.6157 0.6157 0.6157 1,000 +0.00(+0.24%)
Oct 29, 2021 0.6142 0.6142 0.6142 0.6142 1,000 +0.02(+2.52%)
Oct 28, 2021 0.6187 0.6187 0.5991 0.5991 5,000 -0.12(-16.29%)
Oct 25, 2021 0.7157 0.7157 0.7157 0 +0.04(+5.25%)
Oct 22, 2021 0.6739 0.6800 0.6739 0.6800 16,514 -0.01(-1.46%)
Oct 20, 2021 0.6901 0.6901 0.6901 123 -0.03(-4.77%)
Oct 15, 2021 0.7247 0.7247 0.7247 63 -0.13(-15.19%)
Oct 14, 2021 0.8545 0.8545 0.8270 0.8545 1,550 +0.06(+8.16%)
Oct 11, 2021 0.7900 0.7900 0.7900 0 +0.03(+3.85%)
Oct 01, 2021 0.7607 0.7607 0.7607 0 +0.03(+4.16%)
Sep 29, 2021 0.7303 0.7303 0.7303 1,100,000 +0.00(+0.04%)
Sep 20, 2021 0.7300 0.7300 0.7300 0 -0.05(-6.60%)
Sep 17, 2021 0.7816 0.7916 0.7816 0.7816 1,076,033 -0.05(-6.38%)
Sep 16, 2021 0.8349 0.8349 0.8349 0.8349 20,000 +0.01(+1.82%)
Sep 15, 2021 0.8200 0.8200 0.8200 0.8200 100 +0.01(+0.97%)
Sep 14, 2021 0.8121 0.8121 0.8121 0.8121 787 -0.00(-0.38%)
Sep 13, 2021 0.8152 0.8152 0.8152 0.8152 1,500 +0.04(+4.51%)
Sep 10, 2021 0.7801 0.7801 0.7800 0.7800 1,950 -0.02(-2.60%)
Sep 09, 2021 0.8008 0.8008 0.8008 0.8008 400 +0.01(+1.61%)
Sep 08, 2021 0.7881 0.7881 0.7881 0.7881 600 +0.05(+7.22%)
Sep 07, 2021 0.7350 0.7350 0.7350 0.7350 1,000 +0.00(+0.00%)
Sep 02, 2021 0.7350 0.7350 0.7350 0 +0.01(+1.51%)
Sep 01, 2021 0.7241 0.7241 0.7241 0.7241 2,000 +0.03(+4.94%)
Aug 31, 2021 0.6868 0.6900 0.6868 0.6900 9,000 -0.01(-0.88%)
Aug 30, 2021 0.6746 0.6961 0.6746 0.6961 1,600 +0.10(+16.06%)
Aug 25, 2021 0.5998 0.5998 0.5998 0 +0.03(+5.45%)
Aug 18, 2021 0.5688 0.5688 0.5688 0 -0.00(-0.21%)
Jul 29, 2021 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Jul 26, 2021 0.6000 0.6000 0.6000 0 -0.04(-5.51%)
Jul 22, 2021 0.6350 0.6350 0.6350 0 +0.03(+4.54%)
Jul 21, 2021 0.6074 0.6074 0.6074 0.6074 2,000 -0.00(-0.43%)
Jul 20, 2021 0.6280 0.6280 0.6100 0.6100 5,200 -0.03(-4.63%)
Jul 19, 2021 0.6396 0.6396 0.6396 0.6396 859 +0.01(+1.91%)
Jul 15, 2021 0.6276 0.6276 0.6276 0 -0.00(-0.38%)
Jul 14, 2021 0.6300 0.6300 0.6300 0.6300 1,000 +0.05(+8.68%)
Jul 08, 2021 0.5797 0.5797 0.5797 50 -0.01(-1.13%)
Jul 07, 2021 0.5863 0.5863 0.5863 0.5863 150 -0.00(-0.68%)
Jun 28, 2021 0.5903 0.5903 0.5903 0 -0.05(-7.23%)
Jun 22, 2021 0.6363 0.6363 0.6363 0 +0.00(+0.03%)
Jun 17, 2021 0.6361 0.6361 0.6361 0 -0.00(-0.61%)
Jun 15, 2021 0.6400 0.6400 0.6400 0 -0.01(-0.87%)
Jun 14, 2021 0.6658 0.6658 0.6456 0.6456 2,000 +0.03(+4.84%)
Jun 04, 2021 0.6158 0.6158 0.6158 0 -0.03(-4.53%)
Jun 02, 2021 0.6450 0.6450 0.6450 0 +0.02(+2.38%)
Jun 01, 2021 0.6270 0.6300 0.6270 0.6300 5,600 +0.01(+1.61%)
May 28, 2021 0.6200 0.6200 0.6200 0.6200 5,000 +0.02(+4.13%)
May 27, 2021 0.5954 0.5954 0.5954 0.5954 1,000 -0.03(-5.04%)
May 11, 2021 0.6270 0.6270 0.6270 0 -0.01(-1.38%)
May 10, 2021 0.6358 0.6358 0.6358 0.6358 3,900 +0.01(+1.92%)
May 07, 2021 0.6238 0.6238 0.6238 0.6238 617 +0.04(+7.68%)
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.