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 (%)
Jun 30, 2008 1.770 1.770 1.720 1.770 5,707 +0.02(+1.14%)
Jun 27, 2008 1.750 1.750 1.750 1.750 100 -0.05(-2.78%)
Jun 26, 2008 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jun 25, 2008 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jun 24, 2008 1.800 1.800 1.800 1.800 999 +0.03(+1.69%)
Jun 23, 2008 1.750 1.770 1.770 1.770 800 +0.02(+1.14%)
Jun 20, 2008 1.750 1.800 1.750 1.750 9,491 -0.13(-6.91%)
Jun 19, 2008 1.880 1.910 1.880 1.880 24,500 -0.05(-2.59%)
Jun 18, 2008 1.930 1.930 1.930 1.930 937 +0.05(+2.66%)
Jun 17, 2008 1.880 1.890 1.880 1.880 4,482 +0.03(+1.62%)
Jun 16, 2008 1.850 1.850 1.850 1.850 3,000 +0.03(+1.65%)
Jun 13, 2008 1.820 1.830 1.820 1.820 12,400 -0.05(-2.67%)
Jun 12, 2008 1.870 1.870 1.870 1.870 1,835 -0.01(-0.53%)
Jun 11, 2008 1.880 1.950 1.870 1.880 49,649 +0.01(+0.53%)
Jun 10, 2008 1.870 1.980 1.870 1.870 1,831 -0.23(-10.95%)
Jun 09, 2008 2.100 2.100 2.000 2.100 850 +0.02(+0.96%)
Jun 06, 2008 2.080 2.080 2.000 2.080 4,000 +0.03(+1.46%)
Jun 05, 2008 2.050 2.050 2.050 2.050 1,095 -0.06(-2.84%)
Jun 04, 2008 2.110 2.110 2.040 2.110 10,788 -0.17(-7.46%)
Jun 03, 2008 2.280 2.280 2.250 2.280 26,138 -0.05(-2.15%)
Jun 02, 2008 2.330 2.330 2.270 2.330 23,663 +0.03(+1.30%)
May 30, 2008 2.240 2.300 2.300 2.300 503 +0.06(+2.68%)
May 29, 2008 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
May 28, 2008 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
May 27, 2008 2.350 2.240 2.240 2.240 3,164 -0.11(-4.68%)
May 26, 2008 2.350 2.350 2.250 2.350 2,242 +0.00(+0.00%)
May 23, 2008 2.350 2.350 2.250 2.350 2,242 -0.04(-1.67%)
May 22, 2008 2.390 2.390 2.300 2.390 4,542 +0.04(+1.70%)
May 21, 2008 2.350 2.350 2.350 2.350 5,553 +0.02(+0.86%)
May 20, 2008 2.330 2.330 2.330 2.330 1,000 +0.08(+3.56%)
May 19, 2008 2.200 2.370 2.240 2.250 4,650 +0.05(+2.27%)
May 16, 2008 2.200 2.240 2.160 2.200 21,806 +0.10(+4.76%)
May 15, 2008 2.100 2.100 2.050 2.100 3,901 +0.00(+0.00%)
May 14, 2008 2.100 2.120 2.050 2.100 5,610 +0.07(+3.45%)
May 13, 2008 2.030 2.130 2.030 2.030 18,803 +0.07(+3.57%)
May 12, 2008 1.960 2.020 1.960 1.960 5,181 -0.08(-3.92%)
May 09, 2008 1.950 2.050 2.040 2.040 2,620 +0.09(+4.62%)
May 08, 2008 1.950 1.980 1.950 1.950 12,300 -0.15(-7.14%)
May 07, 2008 2.100 2.100 2.100 2.100 2,066 +0.00(+0.00%)
May 06, 2008 2.100 2.100 2.100 2.100 190 -0.10(-4.55%)
May 05, 2008 2.200 2.200 2.100 2.200 6,520 +0.01(+0.46%)
May 02, 2008 2.160 2.190 2.100 2.190 27,465 +0.03(+1.39%)
May 01, 2008 2.160 2.160 2.160 2.160 0 +0.00(+0.00%)
Apr 30, 2008 2.160 2.160 2.060 2.160 2,019 +0.04(+1.89%)
Apr 29, 2008 2.120 2.160 2.120 2.120 54,980 -0.11(-4.93%)
Apr 28, 2008 2.230 2.230 2.180 2.230 6,300 -0.07(-3.04%)
Apr 25, 2008 2.350 2.300 2.200 2.300 24,250 -0.05(-2.13%)
Apr 24, 2008 2.350 2.350 2.280 2.350 3,250 +0.05(+2.17%)
Apr 23, 2008 2.300 2.300 2.250 2.300 21,800 +0.11(+5.02%)
Apr 22, 2008 2.190 2.220 2.190 2.190 2,316 +0.04(+1.86%)
Apr 21, 2008 2.150 2.150 2.150 2.150 1,116 +0.03(+1.42%)
Apr 18, 2008 2.120 2.120 2.120 2.120 5,652 -0.02(-0.93%)
Apr 17, 2008 2.140 2.140 2.040 2.140 2,852 +0.14(+7.00%)
Apr 16, 2008 2.000 2.030 2.000 2.000 3,749 -0.03(-1.48%)
Apr 15, 2008 2.030 2.030 1.950 2.030 8,598 +0.10(+5.18%)
Apr 14, 2008 2.090 1.930 1.930 1.930 8,242 -0.16(-7.66%)
Apr 11, 2008 2.000 2.090 2.000 2.090 2,434 +0.09(+4.50%)
Apr 10, 2008 2.000 2.000 2.000 2.000 160 +0.12(+6.38%)
Apr 09, 2008 1.880 1.880 1.880 1.880 1,118 -0.05(-2.59%)
Apr 08, 2008 2.050 1.930 1.920 1.930 4,841 -0.12(-5.85%)
Apr 07, 2008 2.050 2.050 1.950 2.050 11,660 +0.13(+6.77%)
Apr 04, 2008 1.920 1.950 1.920 1.920 8,150 +0.00(+0.00%)
Apr 03, 2008 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Apr 02, 2008 1.750 1.920 1.920 1.920 31,475 +0.17(+9.71%)
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.