Dark

CCARF
COLONIAL COAL INTL ORD
stock OTC

EOD

Jul 31, 2026

1.64USD-3.010%(-0.05)284

Pre-market

0.00USD-100.000%(-1.69)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	1.6400	1.6400	1.6400	1.6400	-3.010%	284	0.000%
2026-07-28	1.6300	1.6909	1.6300	1.6909	-7.093%	1,412	-3.010%
2026-07-24	1.8200	1.8200	1.8200	1.8200	0.000%	500	-9.890%
2026-07-23	1.8100	1.8200	1.8100	1.8200	0.000%	2,000	-9.890%
2026-07-21	1.8200	1.8200	1.8200	1.8200	+10.303%	500	-9.890%
2026-07-16	1.5000	2.1000	1.5000	1.6500	+1.109%	2,067	-0.606%
2026-07-15	1.6319	1.6319	1.6319	1.6319	-6.749%	4,800	+0.496%
2026-07-14	1.7500	1.7500	1.7500	1.7500	+13.636%	7,100	-6.286%
2026-07-09	1.5100	1.7000	1.5100	1.5400	-14.444%	19,660	+6.494%
2026-07-07	1.8000	1.8000	1.8000	1.8000	+14.387%	7,933	-8.889%
2026-06-29	1.5900	1.5900	1.5736	1.5736	-1.650%	7,697	+4.220%
2026-06-26	1.7500	1.7500	1.6000	1.6000	-5.882%	7,800	+2.500%
2026-06-24	1.6000	1.7000	1.6000	1.7000	+2.676%	5,050	-3.529%
2026-06-22	1.6627	1.6627	1.6500	1.6557	-5.389%	2,900	-0.948%
2026-06-18	1.6000	1.8000	1.6000	1.7500	-2.778%	11,777	-6.286%
2026-06-17	1.8000	1.8000	1.8000	1.8000	+12.500%	815	-8.889%
2026-06-16	1.6000	1.6000	1.6000	1.6000	0.000%	5,625	+2.500%
2026-06-15	1.7000	1.7000	1.6000	1.6000	-3.030%	26,388	+2.500%
2026-06-12	1.6000	1.6572	1.6000	1.6500	-2.367%	5,418	-0.606%
2026-06-11	1.6815	1.6900	1.6815	1.6900	+2.424%	9,658	-2.959%
2026-06-10	1.6500	1.6500	1.6500	1.6500	0.000%	2,601	-0.606%
2026-06-09	1.6500	1.6500	1.6500	1.6500	-8.333%	3,025	-0.606%
2026-06-08	1.7550	1.8000	1.7500	1.8000	0.000%	13,718	-8.889%
2026-06-05	1.8000	1.8000	1.8000	1.8000	-2.703%	8,273	-8.889%
2026-06-04	1.8700	1.8700	1.8500	1.8500	-0.916%	5,873	-11.351%
2026-06-03	2.1000	2.1000	1.8599	1.8671	-0.448%	6,475	-12.163%
2026-06-01	1.9600	1.9600	1.8755	1.8755	-30.537%	7,615	-12.557%
2026-05-29	1.8646	2.7000	1.8646	2.7000	+42.105%	13,230	-39.259%
2026-05-28	1.8895	2.1200	1.8895	1.9000	0.000%	6,350	-13.684%
2026-05-27	1.9000	1.9000	1.9000	1.9000	+5.556%	4,500	-13.684%
2026-05-22	2.0000	2.0000	1.7269	1.8000	-9.091%	14,212	-8.889%
2026-05-21	1.6700	1.9800	1.6700	1.9800	+17.077%	14,950	-17.172%
2026-05-20	1.7000	1.7000	1.6912	1.6912	-1.674%	20,490	-3.027%
2026-05-19	2.0300	2.0300	1.7200	1.7200	-10.417%	34,141	-4.651%
2026-05-18	1.9200	1.9200	1.9200	1.9200	+9.714%	1,475	-14.583%
2026-05-15	1.8000	1.8000	1.7500	1.7500	-5.405%	7,472	-6.286%
2026-05-14	1.8500	1.8500	1.8500	1.8500	-7.500%	6,900	-11.351%
2026-05-13	2.0000	2.4000	1.9500	2.0000	+1.010%	16,132	-18.000%
2026-05-12	2.0000	2.0000	1.9797	1.9800	-2.150%	11,677	-17.172%
2026-05-11	2.0000	2.0500	2.0000	2.0235	+1.683%	12,391	-18.952%
2026-05-08	1.9900	1.9900	1.9900	1.9900	-0.500%	5,510	-17.588%
2026-05-07	2.0000	2.0000	2.0000	2.0000	-3.382%	8,809	-18.000%
2026-05-06	2.0748	2.0748	2.0700	2.0700	-1.429%	19,250	-20.773%
2026-05-05	2.1500	2.1500	2.1000	2.1000	+10.526%	21,508	-21.905%
2026-05-04	2.0000	2.4000	1.9000	1.9000	-4.881%	33,785	-13.684%
2026-05-01	2.0000	2.1000	1.8000	1.9975	+16.813%	39,168	-17.897%
2026-04-23	1.7100	1.7100	1.7100	1.7100	-5.000%	400	-4.094%
2026-04-22	1.8000	1.8000	1.8000	1.8000	0.000%	3,300	-8.889%
2026-04-21	1.8000	1.8000	1.8000	1.8000	0.000%	1,100	-8.889%
2026-04-20	1.8000	1.8000	1.8000	1.8000	+0.559%	3,830	-8.889%
2026-04-17	1.7900	1.7900	1.7900	1.7900	-5.789%	434	-8.380%
2026-04-16	1.7750	1.9000	1.7750	1.9000	+2.703%	3,800	-13.684%
2026-04-14	1.8500	1.8500	1.8500	1.8500	-5.128%	3,000	-11.351%
2026-04-13	1.9500	1.9500	1.9500	1.9500	-2.500%	2,900	-15.897%
2026-04-09	2.0000	2.0000	2.0000	2.0000	0.000%	20,800	-18.000%
2026-04-08	1.9900	2.0000	1.9900	2.0000	0.000%	38,493	-18.000%
2026-04-01	2.0000	2.0000	2.0000	2.0000	+8.108%	3,605	-18.000%
2026-03-31	1.8500	1.8500	1.8500	1.8500	+3.933%	2,750	-11.351%
2026-03-30	1.8563	1.8563	1.7800	1.7800	-1.657%	15,101	-7.865%
2026-03-27	1.8500	1.8500	1.8100	1.8100	-7.179%	2,120	-9.392%
2026-03-25	2.0631	2.0631	1.9500	1.9500	0.000%	13,805	-15.897%
2026-03-24	1.9500	1.9500	1.9500	1.9500	-3.465%	1,802	-15.897%
2026-03-23	2.0200	2.0200	2.0200	2.0200	+7.167%	1,616	-18.812%
2026-03-20	1.8849	1.8849	1.8849	1.8849	+4.717%	752	-12.993%
2026-03-19	1.9000	1.9000	1.8000	1.8000	-5.263%	4,901	-8.889%
2026-03-13	2.0000	2.0000	1.9000	1.9000	-9.524%	55,307	-13.684%
2026-03-12	1.9100	2.1000	1.9100	2.1000	+0.962%	5,630	-21.905%
2026-03-05	2.1000	2.1000	2.0800	2.0800	-16.466%	1,001	-21.154%
2026-03-04	2.1000	2.4900	2.1000	2.4900	+18.571%	2,401	-34.137%
2026-03-03	2.0500	2.1000	2.0500	2.1000	0.000%	2,504	-21.905%
2026-03-02	2.1000	2.1000	2.1000	2.1000	-2.326%	27,031	-21.905%
2026-02-27	2.2500	2.2500	2.1500	2.1500	-11.157%	136,639	-23.721%
2026-02-25	2.4200	2.4200	2.0500	2.4200	+3.863%	5,500	-32.231%
2026-02-24	2.3000	2.4000	2.2815	2.3300	-2.917%	22,120	-29.614%
2026-02-23	2.4000	2.4000	2.4000	2.4000	-4.000%	8,614	-31.667%
2026-02-19	2.5500	2.5500	2.5000	2.5000	-3.846%	12,823	-34.400%
2026-02-18	2.7000	2.7500	2.5999	2.6000	+13.043%	127,051	-36.923%
2026-02-17	2.4400	2.5000	2.3000	2.3000	-8.000%	6,446	-28.696%
2026-02-13	2.5000	2.5500	2.5000	2.5000	+2.041%	55,134	-34.400%
2026-02-12	2.4100	2.4500	2.3500	2.4500	-18.333%	61,419	-33.061%
2026-02-11	2.4500	3.0000	2.4500	3.0000	+25.000%	1,000	-45.333%
2026-02-10	2.4500	2.4500	2.4000	2.4000	0.000%	6,200	-31.667%
2026-02-09	2.4000	2.4000	2.2500	2.4000	+4.348%	12,499	-31.667%
2026-02-06	2.2000	2.4500	2.2000	2.3000	+7.658%	37,891	-28.696%
2026-02-05	2.0500	2.1364	2.0500	2.1364	-7.113%	3,345	-23.235%
2026-02-03	2.3335	2.3335	2.0500	2.3000	0.000%	30,458	-28.696%
2026-02-02	2.3000	2.3000	2.3000	2.3000	0.000%	15,453	-28.696%
2026-01-30	2.5000	2.6000	2.3000	2.3000	-6.122%	69,838	-28.696%
2026-01-29	2.2000	2.4500	2.0960	2.4500	+4.255%	31,560	-33.061%
2026-01-28	2.3500	2.3500	2.3500	2.3500	+23.360%	250	-30.213%
2026-01-27	1.9050	1.9050	1.9050	1.9050	+0.263%	6,430	-13.911%
2026-01-26	1.9500	2.0000	1.9000	1.9000	-5.000%	5,501	-13.684%
2026-01-23	2.0093	2.0093	2.0000	2.0000	0.000%	15,202	-18.000%
2026-01-22	2.0000	2.0000	2.0000	2.0000	+6.383%	10,322	-18.000%
2026-01-20	1.9340	1.9340	1.8800	1.8800	-4.018%	19,653	-12.766%
2026-01-16	2.0000	2.0000	1.9587	1.9587	-15.573%	10,943	-16.271%
2026-01-15	2.3200	2.3200	2.3200	2.3200	-1.277%	8,590	-29.310%
2026-01-14	2.0000	2.3500	1.9500	2.3500	+11.905%	23,876	-30.213%
2026-01-13	2.1500	2.1500	2.0000	2.1000	+1.449%	4,501	-21.905%
2026-01-12	2.2500	2.2500	2.0700	2.0700	-5.909%	32,776	-20.773%
2026-01-09	2.1325	2.2000	2.0800	2.2000	+9.890%	9,908	-25.455%
2026-01-08	2.0020	2.0020	2.0020	2.0020	-2.816%	616	-18.082%
2026-01-05	2.1200	2.3000	2.0600	2.0600	+2.682%	19,796	-20.388%
2026-01-02	1.9000	2.1000	1.9000	2.0062	+6.148%	1,253	-18.253%
2025-12-31	1.9000	1.9000	1.8766	1.8900	-10.000%	2,303	-13.228%
2025-12-30	2.1000	2.1000	2.0000	2.1000	+1.449%	12,701	-21.905%
2025-12-29	1.8189	2.3500	1.8183	2.0700	+3.500%	16,027	-20.773%
2025-12-26	2.2500	2.2500	2.0000	2.0000	+12.994%	3,616	-18.000%
2025-12-23	1.6500	1.7700	1.6500	1.7700	-1.667%	22,873	-7.345%
2025-12-22	1.6607	1.8000	1.6607	1.8000	+2.857%	45,791	-8.889%
2025-12-19	1.6000	1.7500	1.6000	1.7500	+16.667%	9,625	-6.286%
2025-12-18	1.5000	1.5000	1.5000	1.5000	-6.250%	403	+9.333%
2025-12-17	1.6000	1.6000	1.5700	1.6000	+14.286%	29,650	+2.500%
2025-12-15	1.4000	1.4000	1.4000	1.4000	-2.351%	27,800	+17.143%
2025-12-10	1.4337	1.4337	1.4337	1.4337	+0.965%	250	+14.389%
2025-12-09	1.4200	1.4200	1.4200	1.4200	-2.069%	8,100	+15.493%
2025-12-04	1.4700	1.4700	1.4500	1.4500	-17.143%	2,000	+13.103%
2025-12-03	1.5000	1.7500	1.5000	1.7500	+16.667%	20,002	-6.286%
2025-12-01	1.4719	1.5000	1.4719	1.5000	+11.111%	38,841	+9.333%
2025-11-26	1.3020	1.3500	1.3020	1.3500	+12.500%	20,400	+21.481%
2025-11-25	1.2000	1.2000	1.2000	1.2000	-8.243%	571	+36.667%
2025-11-24	1.3078	1.3078	1.3078	1.3078	-3.126%	850	+25.401%
2025-11-20	1.3500	1.3500	1.3500	1.3500	-3.571%	2,080	+21.481%
2025-11-18	1.3000	1.4000	1.3000	1.4000	+18.644%	26,901	+17.143%
2025-11-14	1.1800	1.1800	1.1800	1.1800	-1.667%	375	+38.983%
2025-11-13	1.2000	1.2000	1.2000	1.2000	0.000%	2,602	+36.667%
2025-11-11	1.0889	1.2598	1.0800	1.2000	+12.150%	10,104	+36.667%
2025-11-10	1.0300	1.0700	0.9000	1.0700	+7.000%	5,650	+53.271%
2025-11-07	0.9500	1.0000	0.9500	1.0000	-0.990%	1,737	+64.000%
2025-11-05	1.0000	1.0100	1.0000	1.0100	-0.980%	16,951	+62.376%
2025-11-04	1.0200	1.0200	1.0200	1.0200	-1.923%	7,252	+60.784%
2025-10-31	1.0400	1.0400	1.0400	1.0400	+0.971%	803	+57.692%
2025-10-30	1.0300	1.0300	1.0300	1.0300	-0.962%	701	+59.223%
2025-10-29	1.0400	1.0400	1.0400	1.0400	+2.970%	500	+57.692%
2025-10-28	1.0100	1.0100	1.0100	1.0100	+0.069%	500	+62.376%
2025-10-27	1.0500	1.0500	1.0093	1.0093	-3.885%	6,752	+62.489%
2025-10-24	1.0501	1.0501	1.0501	1.0501	+0.010%	5,002	+56.176%
2025-10-23	1.1300	1.1300	1.0500	1.0500	-4.545%	48,444	+56.190%
2025-10-22	1.1000	1.1000	1.1000	1.1000	+4.762%	500	+49.091%
2025-10-21	1.0500	1.0500	1.0500	1.0500	-4.545%	916	+56.190%
2025-10-20	1.1100	1.1100	1.1000	1.1000	0.000%	18,600	+49.091%
2025-10-17	1.1000	1.1000	1.1000	1.1000	+10.000%	2,178	+49.091%
2025-10-16	1.0000	1.0000	1.0000	1.0000	-13.793%	1,877	+64.000%
2025-10-15	1.1800	1.1800	1.1600	1.1600	+7.407%	1,100	+41.379%
2025-10-14	1.1042	1.1042	1.0600	1.0800	-8.475%	159,511	+51.852%
2025-10-10	1.1971	1.1971	1.1200	1.1800	+0.855%	31,327	+38.983%
2025-10-09	1.1858	1.1858	1.1700	1.1700	-2.500%	9,025	+40.171%
2025-10-08	1.2000	1.2000	1.2000	1.2000	+4.375%	9,020	+36.667%
2025-10-07	1.1497	1.1497	1.1497	1.1497	-3.662%	520	+42.646%
2025-10-06	1.1510	1.1934	1.1403	1.1934	+7.060%	4,500	+37.422%
2025-10-03	1.1400	1.2000	1.1000	1.1147	-3.905%	6,877	+47.125%
2025-10-02	1.2000	1.2000	1.1600	1.1600	-3.333%	3,075	+41.379%
2025-10-01	1.0284	1.2000	1.0000	1.2000	+26.316%	5,800	+36.667%
2025-09-25	0.9500	0.9500	0.9500	0.9500	-5.000%	8,000	+72.632%
2025-09-22	1.0000	1.0000	1.0000	1.0000	-0.990%	11,000	+64.000%
2025-09-18	1.0100	1.0100	1.0100	1.0100	-3.810%	1,002	+62.376%
2025-09-16	1.0500	1.0500	1.0500	1.0500	+5.000%	1,600	+56.190%
2025-09-12	1.0000	1.0000	1.0000	1.0000	-7.407%	2,500	+64.000%
2025-09-11	1.0500	1.0800	1.0500	1.0800	-1.818%	3,000	+51.852%
2025-09-09	1.1000	1.1000	1.1000	1.1000	+3.774%	2,100	+49.091%
2025-09-05	1.0600	1.0600	1.0600	1.0600	-0.609%	2,010	+54.717%
2025-09-04	1.0400	1.0665	1.0400	1.0665	+5.594%	3,000	+53.774%
2025-09-03	1.0100	1.0100	1.0100	1.0100	-4.717%	1,000	+62.376%
2025-08-29	1.0200	1.0600	1.0200	1.0600	+6.000%	4,250	+54.717%
2025-08-28	1.0046	1.0046	1.0000	1.0000	-4.762%	2,900	+64.000%
2025-08-27	1.0500	1.0500	1.0500	1.0500	+3.960%	30,815	+56.190%
2025-08-26	1.0100	1.0100	1.0100	1.0100	-1.942%	600	+62.376%
2025-08-25	1.0300	1.0300	1.0300	1.0300	0.000%	1,500	+59.223%
2025-08-21	1.0300	1.0300	1.0300	1.0300	0.000%	200	+59.223%
2025-08-20	1.0300	1.0300	1.0300	1.0300	0.000%	502	+59.223%
2025-08-18	1.0300	1.0300	1.0300	1.0300	+0.714%	552	+59.223%
2025-08-15	1.0200	1.0372	1.0000	1.0227	+2.270%	7,800	+60.360%
2025-08-14	1.0000	1.0000	1.0000	1.0000	+2.041%	1,465	+64.000%
2025-08-13	0.9800	0.9800	0.9800	0.9800	+1.031%	2,000	+67.347%
2025-08-12	0.9200	0.9700	0.9200	0.9700	-3.000%	20,100	+69.072%
2025-08-11	1.0000	1.0000	1.0000	1.0000	-4.762%	1,720	+64.000%
2025-08-07	1.0000	1.0500	0.9995	1.0500	-5.405%	2,350	+56.190%
2025-08-01	1.1100	1.1100	1.1100	1.1100	+0.909%	1,000	+47.748%
2025-07-31	1.0362	1.1000	1.0326	1.1000	-1.786%	5,420	+49.091%
2025-07-28	1.2000	1.2000	1.1200	1.1200	-6.667%	6,000	+46.429%
2025-07-25	1.2000	1.2000	1.1500	1.2000	0.000%	11,750	+36.667%
2025-07-24	1.2000	1.2000	1.2000	1.2000	+1.695%	1,523	+36.667%
2025-07-22	1.1700	1.1800	1.1700	1.1800	-1.667%	6,902	+38.983%
2025-07-16	1.1200	1.2000	1.1200	1.2000	+17.647%	292	+36.667%
2025-07-14	1.0200	1.0200	1.0200	1.0200	0.000%	250	+60.784%
2025-07-11	1.0200	1.0200	1.0200	1.0200	0.000%	1,001	+60.784%
2025-07-10	1.0700	1.0700	1.0198	1.0200	-2.857%	8,600	+60.784%
2025-07-09	1.0500	1.0500	1.0500	1.0500	+6.061%	5,000	+56.190%
2025-07-08	0.9900	0.9900	0.9900	0.9900	-1.000%	6,500	+65.657%
2025-07-07	1.0000	1.0000	1.0000	1.0000	0.000%	1,500	+64.000%
2025-07-03	1.0000	1.0000	1.0000	1.0000	0.000%	1,800	+64.000%
2025-07-02	1.0000	1.0000	1.0000	1.0000	0.000%	10,750	+64.000%
2025-07-01	1.0500	1.0500	1.0000	1.0000	0.000%	10,600	+64.000%
2025-06-26	1.0000	1.0000	1.0000	1.0000	0.000%	100	+64.000%
2025-06-25	1.0000	1.0000	1.0000	1.0000	-3.846%	2,500	+64.000%
2025-06-23	1.0400	1.0400	1.0400	1.0400	-3.704%	853	+57.692%
2025-06-20	1.0500	1.0800	1.0500	1.0800	+5.882%	4,500	+51.852%
2025-06-18	1.0200	1.0200	1.0200	1.0200	0.000%	650	+60.784%
2025-06-17	1.0200	1.0200	1.0200	1.0200	+2.000%	355	+60.784%
2025-06-16	1.0283	1.0283	1.0000	1.0000	-9.091%	8,203	+64.000%
2025-06-11	1.1000	1.1000	1.1000	1.1000	+2.881%	13,300	+49.091%
2025-06-09	1.0692	1.0692	1.0692	1.0692	-10.900%	600	+53.386%
2025-06-02	1.1500	1.2000	1.1400	1.2000	+8.470%	6,100	+36.667%
2025-05-30	1.1063	1.1063	1.1063	1.1063	-2.956%	1,000	+48.242%
2025-05-27	1.1400	1.1400	1.1400	1.1400	+1.786%	100	+43.860%
2025-05-22	1.0900	1.1219	1.0900	1.1200	-2.609%	11,450	+46.429%
2025-05-21	1.1500	1.1500	1.1500	1.1500	-0.312%	150	+42.609%
2025-05-15	1.1500	1.1536	1.1500	1.1536	-3.059%	6,500	+42.164%
2025-05-14	1.2000	1.2000	1.1900	1.1900	+0.847%	6,300	+37.815%
2025-05-13	1.2157	1.2253	1.1800	1.1800	-5.600%	4,200	+38.983%
2025-05-08	1.2508	1.2508	1.2500	1.2500	+1.543%	4,400	+31.200%
2025-05-06	1.2310	1.2310	1.2310	1.2310	+7.043%	750	+33.225%
2025-05-05	1.1300	1.1500	1.1000	1.1500	+0.877%	9,799	+42.609%
2025-05-02	1.1000	1.1400	1.1000	1.1400	+14.000%	2,600	+43.860%
2025-04-30	1.0000	1.0000	1.0000	1.0000	+1.010%	2,012	+64.000%
2025-04-23	1.0000	1.0000	0.9900	0.9900	-9.174%	25,800	+65.657%
2025-04-22	1.1000	1.1000	1.0900	1.0900	+13.542%	15,250	+50.459%
2025-04-21	1.0100	1.1300	0.9000	0.9600	-0.816%	4,740	+70.833%
2025-04-16	0.9679	0.9679	0.9679	0.9679	+7.544%	1,500	+69.439%
2025-04-11	0.9000	0.9000	0.9000	0.9000	0.000%	780	+82.222%
2025-04-10	0.9000	0.9000	0.9000	0.9000	0.000%	4,000	+82.222%
2025-04-09	0.9000	0.9000	0.7800	0.9000	0.000%	40,150	+82.222%
2025-04-08	0.9000	0.9000	0.9000	0.9000	0.000%	750	+82.222%
2025-04-04	0.9000	0.9000	0.9000	0.9000	-11.765%	2,000	+82.222%
2025-03-31	1.0500	1.0500	1.0000	1.0200	-0.971%	3,235	+60.784%
2025-03-27	1.0095	1.0300	1.0095	1.0300	+0.980%	24,422	+59.223%
2025-03-26	1.0200	1.0200	1.0200	1.0200	+4.766%	10,000	+60.784%
2025-03-25	0.9700	0.9771	0.9700	0.9736	+8.178%	10,000	+68.447%
2025-03-24	1.0000	1.0500	0.9000	0.9000	-11.058%	27,520	+82.222%
2025-03-21	1.1250	1.2400	1.0119	1.0119	+0.188%	7,500	+62.071%
2025-03-20	1.0225	1.1300	1.0100	1.0100	-4.932%	24,602	+62.376%
2025-03-13	1.0624	1.0624	1.0624	1.0624	+5.188%	2,500	+54.367%
2025-03-10	1.0100	1.0100	1.0100	1.0100	-19.200%	700	+62.376%
2025-02-27	1.2500	1.2500	1.2500	1.2500	0.000%	15,200	+31.200%
2025-02-24	1.2500	1.2500	1.2500	1.2500	+3.417%	26,200	+31.200%
2025-02-21	1.1798	1.2087	1.1798	1.2087	+0.725%	428	+35.683%
2025-02-20	1.3200	1.3200	1.2000	1.2000	-5.512%	28,700	+36.667%
2025-02-18	1.2700	1.2700	1.2682	1.2700	-9.286%	2,500	+29.134%
2025-02-13	1.4000	1.4000	1.4000	1.4000	0.000%	750	+17.143%
2025-02-11	1.4000	1.4000	1.4000	1.4000	+40.000%	300	+17.143%
2025-02-07	1.0000	1.0000	1.0000	1.0000	-12.281%	1,234	+64.000%
2025-02-06	1.1400	1.1400	1.1400	1.1400	+2.546%	825	+43.860%
2025-02-05	1.1400	1.1400	1.1117	1.1117	+4.877%	13,020	+47.522%
2025-02-03	1.0519	1.0600	1.0519	1.0600	-3.636%	3,173	+54.717%
2025-01-29	1.1000	1.1000	1.1000	1.1000	-5.172%	1,000	+49.091%
2025-01-28	1.0500	1.1600	1.0500	1.1600	0.000%	500	+41.379%
2025-01-27	1.1570	1.1600	1.1570	1.1600	-7.200%	801	+41.379%
2025-01-23	1.2000	1.2700	1.2000	1.2500	-1.575%	4,390	+31.200%
2025-01-21	1.2700	1.2700	1.2700	1.2700	-2.615%	5,500	+29.134%
2025-01-17	1.1900	1.3041	1.1900	1.3041	+9.588%	1,450	+25.757%
2025-01-16	1.1900	1.1900	1.1900	1.1900	-0.833%	1,000	+37.815%
2025-01-14	1.1502	1.2000	1.1502	1.2000	-4.000%	4,400	+36.667%
2025-01-10	1.2500	1.3000	1.2000	1.2500	-0.008%	22,738	+31.200%
2025-01-08	1.2501	1.2501	1.2501	1.2501	+0.008%	100	+31.190%
2025-01-03	1.2500	1.2500	1.2500	1.2500	0.000%	500	+31.200%
2025-01-02	1.2500	1.2500	1.2500	1.2500	-3.101%	1,000	+31.200%
2024-12-31	1.2500	1.2900	1.2500	1.2900	-1.248%	4,714	+27.132%
2024-12-30	1.2700	1.3063	1.2700	1.3063	-1.038%	830	+25.545%
2024-12-26	1.3300	1.3300	1.3200	1.3200	+1.538%	1,400	+24.242%
2024-12-23	1.2800	1.3000	1.2800	1.3000	+2.362%	5,000	+26.154%
2024-12-19	1.2700	1.2700	1.2700	1.2700	-0.828%	1,000	+29.134%
2024-12-18	1.3500	1.3500	1.2806	1.2806	-4.433%	8,341	+28.065%
2024-12-16	1.3371	1.3400	1.3371	1.3400	-4.286%	11,763	+22.388%
2024-12-11	1.3200	1.4000	1.3200	1.4000	+6.061%	6,050	+17.143%
2024-12-10	1.3500	1.3500	1.3200	1.3200	-0.752%	4,320	+24.242%
2024-12-09	1.3700	1.3700	1.3300	1.3300	-14.194%	2,534	+23.308%
2024-12-06	1.5500	1.5500	1.5500	1.5500	+6.897%	974	+5.806%
2024-12-05	1.4500	1.4500	1.4500	1.4500	-3.565%	3,500	+13.103%
2024-12-04	1.5036	1.5036	1.5036	1.5036	+3.697%	750	+9.072%
2024-12-02	1.8300	1.8300	1.4500	1.4500	-3.333%	4,345	+13.103%
2024-11-26	1.4500	1.5000	1.4500	1.5000	-3.226%	2,200	+9.333%
2024-11-25	1.5500	1.5500	1.5500	1.5500	+3.333%	1,500	+5.806%
2024-11-21	1.5500	1.5500	1.4500	1.5000	-3.226%	11,490	+9.333%
2024-11-18	1.5500	1.5500	1.5500	1.5500	+3.333%	600	+5.806%
2024-11-15	1.5000	1.5000	1.5000	1.5000	+0.503%	5,200	+9.333%
2024-11-14	1.5200	1.5200	1.4925	1.4925	-1.809%	2,500	+9.883%
2024-11-13	1.5200	1.5200	1.5200	1.5200	-0.654%	5,100	+7.895%
2024-11-12	1.5300	1.5300	1.5300	1.5300	-0.176%	42,930	+7.190%
2024-11-11	1.4600	1.6035	1.4600	1.5327	-4.092%	109,400	+7.001%
2024-11-06	1.5981	1.5981	1.5981	1.5981	+2.442%	2,606	+2.622%
2024-10-28	1.5600	1.5600	1.5600	1.5600	-3.704%	4,100	+5.128%
2024-10-22	1.6100	1.6200	1.6100	1.6200	0.000%	3,600	+1.235%
2024-10-17	1.6200	1.6200	1.6000	1.6200	-3.571%	5,645	+1.235%
2024-10-16	1.6800	1.6800	1.6800	1.6800	-6.667%	6,620	-2.381%
2024-10-09	1.7500	1.8000	1.7500	1.8000	0.000%	18,200	-8.889%
2024-10-04	1.8000	1.8000	1.8000	1.8000	+0.654%	174	-8.889%
2024-10-02	1.8300	1.8300	1.7883	1.7883	+9.043%	475	-8.293%
2024-10-01	1.8300	1.8300	1.6400	1.6400	0.000%	4,651	0.000%
2024-09-30	1.7000	1.7000	1.6400	1.6400	-2.381%	1,560	0.000%
2024-09-26	1.6800	1.6800	1.6800	1.6800	-6.667%	2,500	-2.381%
2024-09-25	1.8000	1.8000	1.8000	1.8000	0.000%	6,600	-8.889%
2024-09-24	1.7640	1.8000	1.7500	1.8000	-5.388%	3,525	-8.889%
2024-09-20	1.9025	1.9025	1.9025	1.9025	+1.738%	598	-13.798%
2024-09-19	1.8700	1.8700	1.8700	1.8700	+0.306%	5,000	-12.299%
2024-09-18	1.8569	1.8643	1.8569	1.8643	-2.901%	1,750	-12.031%
2024-09-17	1.9100	1.9200	1.9100	1.9200	-1.538%	1,140	-14.583%
2024-09-12	1.9500	1.9500	1.9500	1.9500	-12.946%	351	-15.897%
2024-08-29	2.2400	2.2400	2.2400	2.2400	-0.013%	10,000	-26.786%
2024-08-28	2.2329	2.2403	2.2329	2.2403	-0.431%	5,000	-26.796%
2024-08-27	2.2321	2.2500	2.2321	2.2500	+0.151%	1,550	-27.111%
2024-08-23	2.2500	2.2540	2.2466	2.2466	-0.151%	10,600	-27.001%
2024-08-22	2.2500	2.2500	2.2500	2.2500	+4.651%	10,501	-27.111%
2024-08-21	2.1500	2.1500	2.1500	2.1500	0.000%	1,500	-23.721%
2024-08-20	2.1500	2.1500	2.1500	2.1500	0.000%	500	-23.721%
2024-08-13	1.3700	2.1500	1.3700	2.1500	0.000%	20,164	-23.721%
2024-08-09	2.1952	2.1952	2.1500	2.1500	-2.273%	6,700	-23.721%
2024-08-08	2.3500	2.3500	2.2000	2.2000	-4.968%	1,150	-25.455%
2024-08-07	2.3200	2.3200	2.3150	2.3150	+15.750%	7,601	-29.158%
2024-08-05	2.0000	2.0000	2.0000	2.0000	-16.667%	304	-18.000%
2024-07-31	2.3200	2.5000	2.3100	2.4000	+8.597%	21,609	-31.667%
2024-07-29	2.2500	2.2500	2.2100	2.2100	+5.238%	11,000	-25.792%
2024-07-26	2.1000	2.1000	2.1000	2.1000	-1.181%	5,000	-21.905%
2024-07-23	2.1396	2.1396	2.1251	2.1251	+1.195%	20,000	-22.827%
2024-07-22	2.1000	2.1000	2.1000	2.1000	+4.270%	22,013	-21.905%
2024-07-19	2.0500	2.0500	2.0140	2.0140	+0.700%	1,325	-18.570%
2024-07-18	2.0000	2.0000	2.0000	2.0000	0.000%	200	-18.000%
2024-07-17	2.1000	2.1000	2.0000	2.0000	-4.762%	22,809	-18.000%
2024-07-16	1.9200	2.1000	1.9200	2.1000	+10.526%	26,268	-21.905%
2024-07-15	1.9000	1.9200	1.9000	1.9000	+0.169%	7,100	-13.684%
2024-07-11	1.9300	1.9300	1.8968	1.8968	-5.160%	5,285	-13.539%
2024-07-08	1.7900	2.0000	1.7900	2.0000	+8.737%	4,860	-18.000%
2024-07-02	1.9500	1.9500	1.8320	1.8393	-5.677%	4,200	-10.836%
2024-07-01	2.1000	2.1000	1.9500	1.9500	+6.557%	845	-15.897%
2024-06-27	1.9000	1.9000	1.8200	1.8300	+0.522%	8,100	-10.383%
2024-06-26	1.8300	1.8300	1.8205	1.8205	+7.088%	22,000	-9.915%
2024-06-24	1.7000	1.7000	1.7000	1.7000	+3.030%	1,200	-3.529%
2024-06-21	1.5800	1.6500	1.5434	1.6500	+1.227%	16,800	-0.606%
2024-06-20	1.6200	1.6300	1.6200	1.6300	-4.118%	2,590	+0.613%
2024-06-18	1.7000	1.7000	1.7000	1.7000	+0.592%	1,200	-3.529%
2024-06-14	1.7700	1.7700	1.6400	1.6900	-4.520%	33,127	-2.959%
2024-06-13	1.7700	1.7700	1.7700	1.7700	-1.117%	100	-7.345%
2024-06-12	1.7900	1.7900	1.7900	1.7900	+2.874%	4,000	-8.380%
2024-06-11	1.7400	1.7400	1.7400	1.7400	-2.247%	16,854	-5.747%
2024-06-10	1.8000	1.8000	1.7500	1.7800	-3.784%	15,220	-7.865%
2024-06-07	1.8500	1.8500	1.8500	1.8500	-1.070%	6,840	-11.351%
2024-06-06	1.8500	1.8700	1.8500	1.8700	+2.197%	1,500	-12.299%
2024-06-05	1.7800	1.8298	1.7800	1.8298	-2.437%	4,350	-10.373%
2024-06-03	1.8755	1.8755	1.8755	1.8755	+0.294%	875	-12.557%
2024-05-30	1.8668	1.8905	1.8668	1.8700	-10.952%	2,392	-12.299%
2024-05-29	2.1000	2.1000	2.1000	2.1000	+11.111%	125	-21.905%
2024-05-28	1.8900	1.8900	1.8900	1.8900	-3.571%	10,250	-13.228%
2024-05-24	1.9600	1.9600	1.9600	1.9600	+3.158%	541	-16.327%
2024-05-23	1.9000	1.9000	1.9000	1.9000	-1.042%	7,800	-13.684%
2024-05-22	1.9200	1.9200	1.9200	1.9200	-3.518%	100	-14.583%
2024-05-20	1.9900	1.9900	1.9900	1.9900	-0.500%	9,385	-17.588%
2024-05-17	2.0000	2.0000	2.0000	2.0000	0.000%	1,000	-18.000%
2024-05-15	2.0000	2.0000	2.0000	2.0000	+0.503%	400	-18.000%
2024-05-13	1.9900	1.9900	1.9900	1.9900	-0.995%	3,749	-17.588%
2024-05-10	2.0100	2.0100	2.0100	2.0100	+14.857%	537	-18.408%
2024-05-09	2.0700	2.0700	1.7500	1.7500	-14.634%	1,400	-6.286%
2024-05-08	2.0500	2.0500	2.0500	2.0500	-1.176%	15,300	-20.000%
2024-05-07	2.1000	2.1000	2.0744	2.0744	+1.448%	3,040	-20.941%
2024-05-06	2.0448	2.0448	2.0448	2.0448	+6.152%	300	-19.797%
2024-05-03	1.8500	1.9406	1.8500	1.9263	-0.192%	5,200	-14.863%
2024-05-02	1.9300	1.9300	1.8800	1.9300	+4.324%	29,139	-15.026%
2024-05-01	1.8000	1.9100	1.8000	1.8500	-2.632%	17,350	-11.351%
2024-04-30	1.9100	1.9100	1.9000	1.9000	+21.019%	19,400	-13.684%
2024-04-25	1.5700	1.5700	1.5700	1.5700	+0.134%	270	+4.459%
2024-04-19	1.5679	1.5679	1.5679	1.5679	+5.228%	450	+4.599%
2024-04-17	1.4900	1.4900	1.4900	1.4900	-6.230%	1,975	+10.067%
2024-04-10	1.6100	1.6100	1.5890	1.5890	-5.417%	4,500	+3.210%
2024-04-09	1.6800	1.6800	1.6800	1.6800	0.000%	1,100	-2.381%
2024-04-08	1.6800	1.6800	1.6800	1.6800	-1.176%	5,100	-2.381%
2024-04-05	1.7100	1.7100	1.7000	1.7000	-2.857%	10,750	-3.529%
2024-04-02	1.8000	1.8000	1.7500	1.7500	-2.778%	2,300	-6.286%
2024-04-01	1.7900	1.8000	1.7900	1.8000	-0.011%	5,400	-8.889%
2024-03-28	1.7500	1.8002	1.7500	1.8002	-0.033%	1,120	-8.899%
2024-03-27	1.7800	1.8008	1.7800	1.8008	-1.596%	5,500	-8.929%
2024-03-26	1.8300	1.8300	1.8300	1.8300	+2.007%	200	-10.383%
2024-03-22	1.8600	1.8600	1.7600	1.7940	+5.529%	6,160	-8.584%

.dark-mode .V8l3y9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V8l3y9{ color: #333333; background-color: white; border: 2px solid #333333; }CCARFCOLONIAL COAL INTL ORDstock OTC

CCARF
COLONIAL COAL INTL ORD
stock OTC