Dark

COLTF
COLT RESOURCES INC ORD
stock OTC

Inactive

Oct 15, 2020

0.000100USD0.000%(0.000000)10,000

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-15	0.000100	0.000100	0.000100	0.000100	0.000%	10,000	0.000%
2020-10-02	0.000100	0.000100	0.000100	0.000100	0.000%	10,000	0.000%
2020-09-28	0.000100	0.000100	0.000100	0.000100	0.000%	1,200	0.000%
2020-09-22	0.000100	0.000100	0.000100	0.000100	+900.000%	2,000	0.000%
2020-07-09	0.000010	0.000010	0.000010	0.000010	-90.000%	2,500	+900.000%
2020-04-29	0.000100	0.000100	0.000100	0.000100	+900.000%	100	0.000%
2019-12-30	0.000010	0.000010	0.000010	0.000010	-90.000%	4,300	+900.000%
2019-12-26	0.000100	0.000100	0.000100	0.000100	0.000%	12,500	0.000%
2019-12-19	0.000100	0.000100	0.000100	0.000100	0.000%	10,000	0.000%
2019-11-26	0.000100	0.000100	0.000100	0.000100	0.000%	5,000	0.000%
2019-11-13	0.000100	0.000100	0.000100	0.000100	-95.000%	145,000	0.000%
2019-09-17	0.002000	0.002000	0.002000	0.002000	+199,900.000%	100	-95.000%
2019-05-14	0.000001	0.000001	0.000001	0.000001	-99.000%	250	+9,900.000%
2019-04-22	0.000100	0.000100	0.000100	0.000100	0.000%	700	0.000%
2019-01-10	0.000100	0.000100	0.000100	0.000100	-50.000%	8,000	0.000%
2018-10-01	0.000200	0.000200	0.000200	0.000200	+100.000%	40,000	-50.000%
2018-08-01	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	0.000%
2017-12-13	0.000100	0.000100	0.000100	0.000100	0.000%	65,000	0.000%
2017-11-15	0.000100	0.000100	0.000100	0.000100	-99.582%	3,000	0.000%
2016-12-22	0.023900	0.023900	0.023900	0.023900	-38.083%	500	-99.582%
2016-12-19	0.038600	0.038600	0.038600	0.038600	+5.753%	600	-99.741%
2016-12-07	0.036500	0.036500	0.036500	0.036500	+1.389%	5,000	-99.726%
2016-11-25	0.036000	0.036000	0.036000	0.036000	+12.500%	40,000	-99.722%
2016-11-23	0.032000	0.032000	0.032000	0.032000	-50.693%	10,000	-99.688%
2016-10-21	0.064900	0.064900	0.064900	0.064900	+18.000%	1,000	-99.846%
2016-10-05	0.055000	0.055000	0.055000	0.055000	-12.698%	120,000	-99.818%
2016-10-04	0.061000	0.063000	0.059000	0.063000	+12.903%	82,000	-99.841%
2016-09-30	0.055000	0.060000	0.055000	0.055800	-6.061%	60,000	-99.821%
2016-09-20	0.059400	0.059400	0.059400	0.059400	+0.849%	20,000	-99.832%
2016-08-23	0.058900	0.058900	0.058900	0.058900	+0.341%	10,000	-99.830%
2016-08-22	0.061800	0.061800	0.058700	0.058700	-3.295%	3,000	-99.830%
2016-08-15	0.060700	0.060700	0.060700	0.060700	+37.955%	2,000	-99.835%
2016-08-04	0.044000	0.044000	0.044000	0.044000	-24.786%	40,000	-99.773%
2016-08-03	0.058500	0.058500	0.058500	0.058500	+23.941%	40,000	-99.829%
2016-07-21	0.047200	0.047200	0.047200	0.047200	+10.023%	25,000	-99.788%
2016-07-20	0.042900	0.042900	0.042900	0.042900	+9.439%	2,000	-99.767%
2016-07-19	0.039200	0.039200	0.039200	0.039200	-8.625%	2,000	-99.745%
2016-06-28	0.042900	0.042900	0.042900	0.042900	-27.411%	12,500	-99.767%
2016-06-10	0.059100	0.059100	0.059100	0.059100	+26.552%	2,000	-99.831%
2016-06-06	0.046700	0.046700	0.046700	0.046700	-18.783%	1,000	-99.786%
2016-06-02	0.043000	0.057500	0.043000	0.057500	-4.167%	5,000	-99.826%
2016-05-31	0.060000	0.060000	0.060000	0.060000	+5.820%	2,000	-99.833%
2016-05-13	0.056700	0.056700	0.056700	0.056700	-27.401%	12,500	-99.824%
2016-04-20	0.078100	0.078100	0.078100	0.078100	+4.133%	2,500	-99.872%
2016-04-19	0.075000	0.075000	0.075000	0.075000	0.000%	10,000	-99.867%
2016-04-12	0.065400	0.075000	0.065400	0.075000	+10.294%	20,300	-99.867%
2016-04-08	0.073000	0.073000	0.068000	0.068000	-2.857%	15,000	-99.853%
2016-04-06	0.070000	0.070000	0.070000	0.070000	+10.585%	300	-99.857%
2016-04-05	0.063300	0.063300	0.063300	0.063300	-14.344%	35,000	-99.842%
2016-04-01	0.073900	0.073900	0.073900	0.073900	+14.752%	5,000	-99.865%
2016-03-30	0.068200	0.068200	0.064400	0.064400	+1.899%	25,000	-99.845%
2016-03-28	0.063200	0.063200	0.063200	0.063200	+3.268%	10,000	-99.842%
2016-03-22	0.061200	0.061200	0.061200	0.061200	+1.661%	10,000	-99.837%
2016-03-18	0.060200	0.060200	0.060200	0.060200	-17.534%	12,000	-99.834%
2016-03-14	0.073000	0.073000	0.073000	0.073000	+17.363%	6,883	-99.863%
2016-03-08	0.062200	0.062200	0.062200	0.062200	-17.177%	8,000	-99.839%
2016-03-07	0.076500	0.076500	0.062000	0.075100	+12.763%	20,032	-99.867%
2016-03-04	0.065000	0.066600	0.065000	0.066600	+34.545%	4,332	-99.850%
2016-02-24	0.049500	0.049500	0.049500	0.049500	-25.452%	1,200	-99.798%
2016-02-22	0.066400	0.066400	0.066400	0.066400	-13.316%	5,000	-99.849%
2016-02-04	0.076600	0.076600	0.076600	0.076600	+4.502%	384	-99.869%
2016-02-02	0.073300	0.073300	0.073300	0.073300	+10.893%	4,000	-99.864%
2016-01-28	0.073200	0.073200	0.066100	0.066100	-5.029%	25,000	-99.849%
2016-01-26	0.086300	0.086300	0.069600	0.069600	-1.972%	19,000	-99.856%
2016-01-21	0.071800	0.071800	0.071000	0.071000	+11.460%	40,000	-99.859%
2016-01-20	0.070600	0.070600	0.063700	0.063700	-25.147%	20,000	-99.843%
2016-01-12	0.085100	0.085100	0.085100	0.085100	-2.184%	172	-99.882%
2016-01-08	0.100000	0.100000	0.087000	0.087000	-3.333%	672	-99.885%
2016-01-04	0.092100	0.092100	0.090000	0.090000	-2.174%	29,520	-99.889%
2015-12-31	0.092000	0.092000	0.092000	0.092000	-9.715%	1,000	-99.891%
2015-12-30	0.101900	0.101900	0.101900	0.101900	+6.590%	4,540	-99.902%
2015-12-28	0.091000	0.095600	0.091000	0.095600	+3.688%	9,000	-99.895%
2015-12-18	0.094300	0.094300	0.092200	0.092200	+11.218%	34,000	-99.892%
2015-12-17	0.089300	0.089300	0.082900	0.082900	-17.100%	27,000	-99.879%
2015-12-03	0.100800	0.101600	0.100000	0.100000	+31.752%	14,800	-99.900%
2015-11-25	0.083400	0.083400	0.075900	0.075900	-1.684%	15,000	-99.868%
2015-11-23	0.077200	0.077200	0.077200	0.077200	+1.713%	10,000	-99.870%
2015-11-19	0.077000	0.083400	0.075900	0.075900	-5.479%	14,117	-99.868%
2015-11-12	0.080300	0.080300	0.080300	0.080300	-4.745%	3,000	-99.875%
2015-11-10	0.077000	0.084300	0.077000	0.084300	+4.981%	2,500	-99.881%
2015-11-09	0.080300	0.080300	0.080300	0.080300	-0.986%	100	-99.875%
2015-11-05	0.078600	0.081100	0.078500	0.081100	-8.876%	46,800	-99.877%
2015-11-04	0.089000	0.089000	0.089000	0.089000	-0.112%	2,000	-99.888%
2015-11-03	0.105000	0.105000	0.089100	0.089100	-23.190%	20,650	-99.888%
2015-11-02	0.116000	0.116000	0.116000	0.116000	0.000%	4,200	-99.914%
2015-10-29	0.116000	0.116000	0.116000	0.116000	-2.521%	45,000	-99.914%
2015-10-28	0.119000	0.119000	0.119000	0.119000	+11.319%	8,052	-99.916%
2015-10-27	0.117900	0.123500	0.106900	0.106900	-11.580%	19,000	-99.906%
2015-10-26	0.120400	0.120900	0.120400	0.120900	+10.411%	4,966	-99.917%
2015-10-23	0.109500	0.109500	0.109500	0.109500	+12.887%	4,273	-99.909%
2015-10-22	0.099000	0.099000	0.097000	0.097000	-19.167%	5,000	-99.897%
2015-10-21	0.121000	0.121000	0.112900	0.120000	+13.208%	19,411	-99.917%
2015-10-19	0.117900	0.117900	0.106000	0.106000	-11.814%	9,300	-99.906%
2015-10-16	0.120300	0.121300	0.119900	0.120200	+4.522%	8,400	-99.917%
2015-10-15	0.117900	0.121600	0.110000	0.115000	+8.593%	33,004	-99.913%
2015-10-14	0.115000	0.122000	0.105900	0.105900	-7.753%	106,017	-99.906%
2015-10-13	0.113800	0.117000	0.113600	0.114800	+0.790%	109,719	-99.913%
2015-10-08	0.113900	0.113900	0.113900	0.113900	+22.079%	1,000	-99.912%
2015-09-24	0.093300	0.093300	0.093300	0.093300	-15.182%	1,000	-99.893%
2015-09-22	0.110000	0.110000	0.110000	0.110000	-0.632%	5,000	-99.909%
2015-09-15	0.109100	0.110700	0.109100	0.110700	-0.360%	1,200	-99.910%
2015-09-08	0.118700	0.118700	0.111100	0.111100	-14.538%	10,000	-99.910%
2015-09-02	0.130000	0.130000	0.130000	0.130000	-10.530%	5,100	-99.923%
2015-08-20	0.145300	0.145300	0.145300	0.145300	+3.786%	1,000	-99.931%
2015-08-07	0.140000	0.140000	0.140000	0.140000	+9.290%	500	-99.929%
2015-08-06	0.128100	0.128100	0.128100	0.128100	-13.153%	10,000	-99.922%
2015-08-04	0.147500	0.147500	0.147500	0.147500	-2.318%	121	-99.932%
2015-08-03	0.151000	0.151000	0.151000	0.151000	+21.676%	2,100	-99.934%
2015-07-23	0.124100	0.124100	0.124100	0.124100	-12.421%	10,000	-99.919%
2015-07-22	0.141700	0.141700	0.141700	0.141700	-6.899%	1,000	-99.929%
2015-07-14	0.152300	0.152300	0.152200	0.152200	+2.216%	10,000	-99.934%
2015-07-07	0.151300	0.151300	0.148900	0.148900	-19.076%	398	-99.933%
2015-07-06	0.179200	0.184000	0.179200	0.184000	+10.180%	5,000	-99.946%
2015-06-30	0.167000	0.167000	0.167000	0.167000	-19.712%	20,000	-99.940%
2015-06-29	0.179300	0.208000	0.179300	0.208000	+20.650%	4,500	-99.952%
2015-06-26	0.180000	0.180000	0.172400	0.172400	-18.832%	7,000	-99.942%
2015-06-23	0.212400	0.212400	0.212400	0.212400	-3.014%	5,000	-99.953%
2015-06-18	0.216200	0.219000	0.216200	0.219000	+2.193%	3,350	-99.954%
2015-06-17	0.214300	0.214300	0.214300	0.214300	-3.901%	1,000	-99.953%
2015-06-16	0.223000	0.223000	0.223000	0.223000	-1.762%	1,000	-99.955%
2015-06-15	0.229000	0.229000	0.227000	0.227000	-0.873%	200	-99.956%
2015-06-12	0.220400	0.229000	0.220400	0.229000	+19.895%	18,087	-99.956%
2015-06-08	0.191000	0.191000	0.191000	0.191000	-3.535%	10,000	-99.948%
2015-06-05	0.202000	0.202000	0.198000	0.198000	+13.793%	15,000	-99.949%
2015-05-20	0.174900	0.174900	0.174000	0.174000	-14.286%	20,000	-99.943%
2015-05-13	0.203000	0.203000	0.203000	0.203000	-11.354%	2,500	-99.951%
2015-05-11	0.245000	0.250000	0.229000	0.229000	+19.271%	2,700	-99.956%
2015-05-06	0.192000	0.192000	0.192000	0.192000	-1.031%	5,000	-99.948%
2015-04-30	0.194000	0.194000	0.194000	0.194000	+2.105%	2,000	-99.948%
2015-04-29	0.190000	0.190000	0.190000	0.190000	+7.345%	10,000	-99.947%
2015-04-28	0.177000	0.177000	0.177000	0.177000	+0.970%	10,000	-99.944%
2015-04-27	0.175300	0.175300	0.175300	0.175300	+1.919%	2,000	-99.943%
2015-04-24	0.172000	0.172000	0.172000	0.172000	+7.500%	1,250	-99.942%
2015-04-23	0.160000	0.160000	0.160000	0.160000	+1.716%	10,000	-99.938%
2015-04-22	0.157300	0.157300	0.157300	0.157300	+7.740%	3,000	-99.936%
2015-04-21	0.137000	0.146000	0.137000	0.146000	+58.696%	4,500	-99.932%
2015-04-06	0.092000	0.092000	0.092000	0.092000	-1.075%	5,000	-99.891%
2015-03-16	0.093000	0.093000	0.093000	0.093000	+3.333%	35,620	-99.892%
2015-03-11	0.097000	0.097000	0.090000	0.090000	-11.765%	30,400	-99.889%
2015-03-10	0.098000	0.102000	0.098000	0.102000	-8.108%	5,000	-99.902%
2015-03-09	0.111000	0.111000	0.111000	0.111000	-7.500%	2,600	-99.910%
2015-02-27	0.120000	0.120000	0.120000	0.120000	-9.022%	15,000	-99.917%
2015-02-26	0.131900	0.131900	0.131900	0.131900	0.000%	7,500	-99.924%
2015-02-17	0.131900	0.131900	0.131900	0.131900	-2.585%	19,000	-99.924%
2015-02-13	0.137000	0.137000	0.135400	0.135400	+19.823%	54,000	-99.926%
2015-02-12	0.110000	0.113000	0.110000	0.113000	+13.682%	10,000	-99.912%
2015-02-09	0.099400	0.099400	0.099400	0.099400	+2.474%	25,000	-99.899%
2015-02-05	0.097000	0.097000	0.097000	0.097000	+1.042%	5,000	-99.897%
2015-02-03	0.096000	0.096000	0.096000	0.096000	-5.882%	5,000	-99.896%
2015-02-02	0.102000	0.102000	0.102000	0.102000	+9.677%	1,500	-99.902%
2015-01-27	0.093000	0.093000	0.093000	0.093000	-3.125%	5,500	-99.892%
2015-01-21	0.096000	0.096000	0.096000	0.096000	+2.128%	5,000	-99.896%
2015-01-16	0.094000	0.094000	0.094000	0.094000	-8.738%	2,000	-99.894%
2015-01-14	0.103000	0.103000	0.103000	0.103000	-2.277%	5,000	-99.903%
2015-01-12	0.105400	0.105400	0.105400	0.105400	+9.677%	10,000	-99.905%
2015-01-09	0.096100	0.096100	0.096100	0.096100	-0.311%	46,000	-99.896%
2015-01-08	0.096600	0.096600	0.096400	0.096400	0.000%	53,000	-99.896%
2015-01-07	0.096400	0.096400	0.096400	0.096400	-9.057%	1,000	-99.896%
2015-01-05	0.105900	0.106000	0.105900	0.106000	+1.923%	2,000	-99.906%
2014-12-29	0.104000	0.104000	0.104000	0.104000	+30.000%	10,000	-99.904%
2014-12-26	0.080000	0.080000	0.080000	0.080000	-53.216%	1,027	-99.875%
2014-12-23	0.107000	0.171000	0.107000	0.171000	+130.769%	53,000	-99.942%
2014-12-04	0.074100	0.074100	0.074100	0.074100	+14.000%	20,000	-99.865%
2014-11-26	0.065000	0.065000	0.065000	0.065000	-12.869%	10,000	-99.846%
2014-11-20	0.074600	0.074600	0.074600	0.074600	+22.295%	4,500	-99.866%
2014-11-19	0.061000	0.061000	0.061000	0.061000	-22.785%	2,000	-99.836%
2014-11-12	0.079000	0.079000	0.079000	0.079000	+21.538%	22,000	-99.873%
2014-10-23	0.065000	0.065000	0.065000	0.065000	0.000%	4,007	-99.846%
2014-10-22	0.070000	0.070000	0.065000	0.065000	0.000%	29,000	-99.846%
2014-10-16	0.065000	0.065000	0.065000	0.065000	+3.175%	10,000	-99.846%
2014-10-10	0.063000	0.063000	0.063000	0.063000	-34.307%	6,000	-99.841%
2014-10-08	0.089500	0.095900	0.089500	0.095900	-2.243%	36,000	-99.896%
2014-10-02	0.113000	0.113000	0.098100	0.098100	+3.263%	54,500	-99.898%
2014-10-01	0.093000	0.095000	0.093000	0.095000	+35.714%	11,107	-99.895%
2014-09-30	0.070000	0.070000	0.070000	0.070000	-4.110%	25,000	-99.857%
2014-09-29	0.073000	0.073000	0.073000	0.073000	+16.613%	17,500	-99.863%
2014-09-25	0.062500	0.062600	0.062500	0.062600	-13.296%	33,000	-99.840%
2014-09-22	0.072100	0.072200	0.072100	0.072200	-16.047%	30,000	-99.861%
2014-09-18	0.086000	0.086000	0.086000	0.086000	-18.638%	6,000	-99.884%
2014-09-16	0.105700	0.105700	0.105700	0.105700	+7.201%	40,600	-99.905%
2014-09-12	0.098600	0.098600	0.098600	0.098600	-1.301%	9,500	-99.899%
2014-09-10	0.099900	0.099900	0.099900	0.099900	-0.100%	25,000	-99.900%
2014-09-09	0.109600	0.110000	0.100000	0.100000	-13.793%	42,500	-99.900%
2014-09-03	0.116000	0.116000	0.116000	0.116000	+0.870%	3,000	-99.914%
2014-09-02	0.115000	0.115000	0.115000	0.115000	-13.534%	10,000	-99.913%
2014-08-21	0.133000	0.133000	0.133000	0.133000	-13.636%	10,000	-99.925%
2014-08-20	0.154000	0.154000	0.154000	0.154000	-16.350%	107	-99.935%
2014-08-18	0.184100	0.184100	0.184100	0.184100	-6.358%	5,000	-99.946%
2014-08-01	0.196600	0.196600	0.196600	0.196600	-1.700%	10,000	-99.949%
2014-07-25	0.189100	0.200000	0.189100	0.200000	-3.614%	27,000	-99.950%
2014-07-24	0.207500	0.207500	0.207500	0.207500	-1.190%	9,000	-99.952%
2014-07-23	0.185900	0.210000	0.185900	0.210000	+15.830%	35,620	-99.952%
2014-07-18	0.181300	0.181300	0.181300	0.181300	-2.527%	50,000	-99.945%
2014-07-16	0.201000	0.201000	0.186000	0.186000	-6.533%	48,100	-99.946%
2014-07-11	0.185000	0.199000	0.185000	0.199000	+4.737%	22,000	-99.950%
2014-07-10	0.193000	0.193000	0.188000	0.190000	+0.105%	20,000	-99.947%
2014-07-08	0.202000	0.202000	0.189800	0.189800	+4.114%	5,500	-99.947%
2014-06-27	0.182400	0.182400	0.182300	0.182300	-4.053%	64,500	-99.945%
2014-06-26	0.190000	0.190000	0.190000	0.190000	+4.741%	10,000	-99.947%
2014-06-25	0.181400	0.181400	0.181400	0.181400	+0.110%	6,500	-99.945%
2014-06-24	0.189000	0.189000	0.181200	0.181200	+2.489%	12,000	-99.945%
2014-06-23	0.188800	0.188800	0.176800	0.176800	-1.778%	48,000	-99.943%
2014-06-20	0.180000	0.180000	0.180000	0.180000	+19.205%	10,080	-99.944%
2014-06-18	0.133000	0.151000	0.133000	0.151000	-7.589%	55,000	-99.934%
2014-06-17	0.172600	0.172600	0.163400	0.163400	-9.724%	20,000	-99.939%
2014-06-16	0.181000	0.181000	0.181000	0.181000	-4.737%	1,000	-99.945%
2014-06-13	0.190000	0.190000	0.190000	0.190000	-8.213%	2,000	-99.947%
2014-06-02	0.207000	0.207000	0.207000	0.207000	+5.991%	17,000	-99.952%
2014-05-28	0.227500	0.227500	0.195300	0.195300	-23.110%	600	-99.949%
2014-05-27	0.227000	0.254000	0.216000	0.254000	+16.247%	188,500	-99.961%
2014-05-23	0.218500	0.218500	0.218500	0.218500	-4.585%	73,200	-99.954%
2014-05-19	0.229000	0.229000	0.229000	0.229000	-8.400%	1,250	-99.956%
2014-05-15	0.260100	0.260100	0.250000	0.250000	-7.407%	10,300	-99.960%
2014-05-14	0.275500	0.275500	0.270000	0.270000	+0.409%	627,000	-99.963%
2014-05-05	0.273300	0.287000	0.268900	0.268900	+0.149%	75,000	-99.963%
2014-05-01	0.268500	0.268500	0.268500	0.268500	-1.792%	7,500	-99.963%
2014-04-30	0.282000	0.282000	0.273400	0.273400	-4.739%	9,000	-99.963%
2014-04-29	0.277700	0.294200	0.277700	0.287000	+2.500%	52,500	-99.965%
2014-04-28	0.280000	0.280000	0.280000	0.280000	0.000%	1,100	-99.964%
2014-04-25	0.280000	0.280000	0.280000	0.280000	-1.754%	1,800	-99.964%
2014-04-22	0.273000	0.285000	0.273000	0.285000	+5.556%	11,100	-99.965%
2014-04-21	0.270000	0.270000	0.270000	0.270000	+3.846%	9,800	-99.963%
2014-04-16	0.271000	0.271000	0.258000	0.260000	-7.997%	20,100	-99.962%
2014-04-15	0.282600	0.282600	0.282600	0.282600	+5.251%	3,000	-99.965%
2014-04-14	0.259000	0.268500	0.259000	0.268500	0.000%	20,600	-99.963%
2014-04-11	0.277000	0.277000	0.268500	0.268500	-3.417%	36,100	-99.963%
2014-04-10	0.263200	0.278000	0.263200	0.278000	+2.583%	20,500	-99.964%
2014-04-09	0.298000	0.298000	0.271000	0.271000	-3.214%	17,107	-99.963%
2014-04-08	0.293000	0.293000	0.255500	0.280000	+1.156%	11,520	-99.964%
2014-04-07	0.288800	0.297000	0.276800	0.276800	-4.880%	55,320	-99.964%
2014-04-03	0.291000	0.291000	0.291000	0.291000	+8.582%	10,000	-99.966%
2014-04-02	0.268000	0.268000	0.268000	0.268000	-1.107%	15,000	-99.963%
2014-03-31	0.271000	0.271000	0.271000	0.271000	-0.368%	20,000	-99.963%
2014-03-28	0.272000	0.272000	0.272000	0.272000	-6.368%	6,000	-99.963%
2014-03-25	0.290500	0.290500	0.290500	0.290500	+2.650%	17,500	-99.966%
2014-03-21	0.282000	0.283000	0.282000	0.283000	-1.838%	23,500	-99.965%
2014-03-20	0.283300	0.288400	0.283300	0.288300	+0.804%	63,500	-99.965%
2014-03-13	0.286000	0.286000	0.286000	0.286000	+1.418%	21,000	-99.965%
2014-03-12	0.290000	0.290000	0.282000	0.282000	+4.444%	20,000	-99.965%
2014-03-07	0.270000	0.274000	0.270000	0.270000	-7.850%	10,000	-99.963%
2014-02-28	0.293000	0.293000	0.293000	0.293000	-4.560%	13,000	-99.966%
2014-02-18	0.312000	0.312000	0.296500	0.307000	+0.987%	24,492	-99.967%
2014-02-14	0.315000	0.315000	0.304000	0.304000	+0.330%	3,000	-99.967%
2014-02-12	0.314400	0.315000	0.303000	0.303000	-3.810%	44,500	-99.967%
2014-02-10	0.300000	0.321000	0.300000	0.315000	+6.780%	116,512	-99.968%
2014-02-07	0.278000	0.300000	0.278000	0.295000	+6.884%	220,500	-99.966%
2014-02-06	0.266000	0.276000	0.266000	0.276000	+15.966%	23,000	-99.964%
2014-02-04	0.238500	0.238500	0.238000	0.238000	+3.568%	10,000	-99.958%
2014-01-31	0.229800	0.229800	0.229800	0.229800	-3.038%	1,000	-99.956%
2014-01-29	0.275000	0.275000	0.237000	0.237000	+0.424%	15,150	-99.958%
2014-01-28	0.236000	0.236000	0.236000	0.236000	-3.279%	11,000	-99.958%
2014-01-22	0.257000	0.257000	0.244000	0.244000	-9.260%	15,450	-99.959%
2014-01-15	0.268900	0.268900	0.268900	0.268900	-9.461%	28,000	-99.963%
2014-01-14	0.297000	0.297000	0.297000	0.297000	-0.835%	117	-99.966%
2014-01-13	0.252600	0.299500	0.252600	0.299500	+6.698%	6,000	-99.967%
2014-01-08	0.283000	0.283000	0.280700	0.280700	-10.032%	10,000	-99.964%
2013-12-31	0.312000	0.312000	0.312000	0.312000	+5.763%	15,000	-99.968%
2013-12-30	0.297000	0.297000	0.295000	0.295000	+22.407%	20,000	-99.966%
2013-12-23	0.241000	0.241000	0.241000	0.241000	-10.741%	100	-99.959%
2013-12-16	0.269700	0.270000	0.269700	0.270000	+1.124%	7,500	-99.963%
2013-12-13	0.267000	0.267000	0.267000	0.267000	+1.136%	1,000	-99.963%
2013-12-12	0.263600	0.264000	0.263600	0.264000	+14.783%	7,000	-99.962%
2013-12-11	0.230000	0.230000	0.230000	0.230000	-15.751%	7,500	-99.957%
2013-12-10	0.280000	0.280000	0.273000	0.273000	-12.780%	39,000	-99.963%
2013-12-03	0.313000	0.313000	0.313000	0.313000	-4.017%	26,000	-99.968%
2013-11-29	0.326100	0.326100	0.326100	0.326100	-2.831%	5,400	-99.969%
2013-11-27	0.335600	0.335600	0.335600	0.335600	+14.539%	5,500	-99.970%
2013-11-20	0.307000	0.307000	0.293000	0.293000	-2.333%	8,200	-99.966%
2013-11-19	0.291000	0.300000	0.291000	0.300000	+0.503%	700	-99.967%
2013-11-18	0.298500	0.298500	0.298500	0.298500	-6.426%	2,000	-99.966%
2013-11-15	0.319000	0.319000	0.319000	0.319000	-13.079%	19,000	-99.969%
2013-11-12	0.370000	0.370000	0.367000	0.367000	-7.789%	18,334	-99.973%
2013-11-07	0.398000	0.398000	0.398000	0.398000	0.000%	10,000	-99.975%
2013-11-06	0.399000	0.399000	0.398000	0.398000	-4.556%	13,400	-99.975%
2013-11-05	0.417000	0.417000	0.417000	0.417000	+4.827%	11,000	-99.976%
2013-11-04	0.397800	0.397800	0.397800	0.397800	-1.778%	10,000	-99.975%
2013-11-01	0.408000	0.425000	0.405000	0.405000	+24.615%	40,500	-99.975%
2013-10-30	0.325000	0.325000	0.325000	0.325000	+6.557%	1,500	-99.969%
2013-10-29	0.305000	0.305000	0.305000	0.305000	+8.929%	1,500	-99.967%
2013-10-23	0.280000	0.280000	0.280000	0.280000	-9.968%	10,000	-99.964%
2013-10-22	0.310900	0.311000	0.310900	0.311000	+4.714%	15,000	-99.968%
2013-10-18	0.281000	0.297000	0.281000	0.297000	-1.427%	15,000	-99.966%
2013-10-15	0.301300	0.301300	0.301300	0.301300	-0.232%	380	-99.967%
2013-10-09	0.302800	0.302800	0.302000	0.302000	-9.581%	22,000	-99.967%
2013-10-07	0.310000	0.334000	0.310000	0.334000	+15.172%	33,000	-99.970%
2013-10-04	0.294600	0.294600	0.290000	0.290000	-6.752%	6,500	-99.966%
2013-09-30	0.315000	0.315000	0.310000	0.311000	+1.634%	15,000	-99.968%
2013-09-26	0.306000	0.306000	0.306000	0.306000	-2.857%	10,000	-99.967%
2013-09-20	0.315000	0.337000	0.305000	0.315000	+7.803%	40,500	-99.968%
2013-09-19	0.292200	0.292200	0.292200	0.292200	-12.776%	60,000	-99.966%
2013-09-11	0.335000	0.335000	0.288000	0.335000	+15.041%	65,500	-99.970%
2013-08-30	0.298000	0.300600	0.291200	0.291200	-3.256%	48,000	-99.966%
2013-08-29	0.308000	0.310500	0.301000	0.301000	-2.273%	52,800	-99.967%
2013-08-27	0.316000	0.316000	0.308000	0.308000	-3.145%	63,500	-99.968%
2013-08-26	0.320000	0.320000	0.318000	0.318000	+6.000%	30,500	-99.969%
2013-08-22	0.310000	0.310000	0.300000	0.300000	+3.448%	29,100	-99.967%
2013-08-21	0.290000	0.290000	0.290000	0.290000	+1.754%	100	-99.966%
2013-08-14	0.285500	0.285500	0.285000	0.285000	0.000%	18,000	-99.965%
2013-08-13	0.285000	0.285000	0.285000	0.285000	-5.284%	7,500	-99.965%
2013-08-12	0.301000	0.301000	0.300900	0.300900	+3.048%	30,000	-99.967%
2013-08-09	0.290000	0.292000	0.290000	0.292000	-11.515%	25,000	-99.966%
2013-07-29	0.335000	0.340000	0.330000	0.330000	+0.091%	19,200	-99.970%
2013-07-26	0.335500	0.335500	0.329700	0.329700	+4.667%	36,000	-99.970%
2013-07-25	0.320000	0.339200	0.315000	0.315000	0.000%	18,000	-99.968%
2013-07-24	0.315000	0.315000	0.315000	0.315000	+9.986%	10,000	-99.968%
2013-07-23	0.295000	0.295000	0.286300	0.286400	+3.881%	24,100	-99.965%
2013-07-22	0.296000	0.296000	0.275600	0.275700	-7.483%	11,211	-99.964%
2013-07-19	0.298000	0.298000	0.298000	0.298000	0.000%	7,500	-99.966%
2013-07-12	0.303700	0.303700	0.298000	0.298000	+6.429%	21,000	-99.966%
2013-07-11	0.280000	0.280000	0.280000	0.280000	+12.000%	2,500	-99.964%
2013-07-09	0.252900	0.252900	0.250000	0.250000	+1.256%	21,500	-99.960%
2013-07-08	0.264900	0.275000	0.246900	0.246900	-12.447%	106,500	-99.959%
2013-07-05	0.268500	0.282000	0.268500	0.282000	+12.800%	38,500	-99.965%
2013-07-02	0.299000	0.299000	0.250000	0.250000	0.000%	172,000	-99.960%
2013-07-01	0.260000	0.270000	0.250000	0.250000	+11.907%	67,700	-99.960%
2013-06-28	0.244500	0.244500	0.223400	0.223400	+1.545%	51,000	-99.955%
2013-06-27	0.215000	0.224000	0.215000	0.220000	+2.900%	190,500	-99.955%
2013-06-25	0.213800	0.213800	0.213800	0.213800	-9.789%	15,000	-99.953%
2013-06-20	0.240000	0.240000	0.234500	0.237000	-11.896%	42,100	-99.958%
2013-06-19	0.269000	0.269000	0.269000	0.269000	+6.198%	15,000	-99.963%
2013-06-18	0.255000	0.255000	0.253300	0.253300	+1.973%	30,000	-99.961%
2013-06-17	0.248400	0.248400	0.248400	0.248400	+18.342%	15,000	-99.960%
2013-06-14	0.210000	0.210000	0.209900	0.209900	+7.641%	63,000	-99.952%
2013-06-11	0.185000	0.195000	0.185000	0.195000	+2.632%	10,000	-99.949%
2013-06-05	0.190000	0.190000	0.190000	0.190000	-2.514%	78,410	-99.947%
2013-06-04	0.215500	0.215500	0.194900	0.194900	+2.579%	72,000	-99.949%
2013-05-31	0.186700	0.190000	0.186700	0.190000	+3.037%	43,000	-99.947%
2013-05-30	0.184400	0.184400	0.184400	0.184400	+0.217%	10,000	-99.946%
2013-05-28	0.184000	0.184000	0.184000	0.184000	-2.491%	10,380	-99.946%
2013-05-24	0.188700	0.188700	0.188700	0.188700	+4.833%	15,000	-99.947%
2013-05-23	0.180000	0.180000	0.180000	0.180000	-2.703%	10,000	-99.944%
2013-05-17	0.185000	0.185000	0.185000	0.185000	+5.413%	5,000	-99.946%
2013-05-15	0.180000	0.180000	0.175500	0.175500	-5.135%	43,000	-99.943%
2013-05-14	0.185000	0.185000	0.185000	0.185000	-2.632%	20,976	-99.946%
2013-05-13	0.190000	0.190000	0.190000	0.190000	0.000%	20,000	-99.947%
2013-05-10	0.185100	0.190000	0.185100	0.190000	-7.227%	100,000	-99.947%
2013-05-09	0.200000	0.204800	0.181000	0.204800	-5.622%	21,800	-99.951%
2013-05-08	0.215000	0.217000	0.210800	0.217000	-7.265%	9,050	-99.954%
2013-05-06	0.234000	0.234000	0.234000	0.234000	+11.376%	4,000	-99.957%
2013-05-03	0.190000	0.214700	0.190000	0.210100	+0.048%	57,500	-99.952%
2013-04-26	0.210000	0.210000	0.210000	0.210000	+2.439%	5,000	-99.952%
2013-04-24	0.200000	0.205000	0.200000	0.205000	-7.491%	15,000	-99.951%
2013-04-22	0.221600	0.221600	0.221600	0.221600	+10.800%	700	-99.955%
2013-04-19	0.199900	0.200000	0.199900	0.200000	-4.489%	25,000	-99.950%
2013-04-17	0.209400	0.209400	0.209400	0.209400	-8.957%	5,000	-99.952%
2013-04-16	0.230000	0.230000	0.230000	0.230000	-11.538%	5,000	-99.957%
2013-04-10	0.260000	0.260000	0.260000	0.260000	+4.000%	20,000	-99.962%
2013-04-09	0.210000	0.259000	0.210000	0.250000	+3.306%	9,700	-99.960%
2013-04-03	0.242000	0.242000	0.242000	0.242000	-1.224%	23,000	-99.959%
2013-04-01	0.245000	0.245000	0.245000	0.245000	0.000%	2,500	-99.959%
2013-03-28	0.245000	0.245000	0.245000	0.245000	-1.606%	500	-99.959%
2013-03-27	0.250000	0.259000	0.248400	0.249000	-2.353%	38,100	-99.960%
2013-03-22	0.255000	0.255000	0.255000	0.255000	-5.204%	3,500	-99.961%
2013-03-21	0.269000	0.269000	0.269000	0.269000	-9.428%	8,000	-99.963%
2013-03-19	0.282000	0.297000	0.282000	0.297000	-3.883%	5,100	-99.966%
2013-03-18	0.309000	0.309000	0.309000	0.309000	-10.848%	15,000	-99.968%
2013-03-11	0.346600	0.346600	0.346600	0.346600	-6.324%	8,000	-99.971%
2013-03-07	0.370000	0.370000	0.370000	0.370000	-1.096%	1,900	-99.973%
2013-03-04	0.374100	0.374100	0.374100	0.374100	+3.343%	200	-99.973%
2013-02-28	0.362000	0.362000	0.362000	0.362000	-5.359%	5,000	-99.972%
2013-02-27	0.387000	0.387000	0.382500	0.382500	+3.659%	30,000	-99.974%
2013-02-20	0.377000	0.382000	0.361000	0.369000	-6.582%	15,700	-99.973%
2013-02-12	0.395000	0.395000	0.395000	0.395000	-6.840%	500	-99.975%
2013-02-05	0.424000	0.424000	0.424000	0.424000	+0.713%	5,000	-99.976%
2013-01-25	0.421000	0.421000	0.421000	0.421000	-1.034%	9,500	-99.976%
2013-01-23	0.425400	0.425400	0.425400	0.425400	-6.505%	10,000	-99.976%
2013-01-15	0.455000	0.455000	0.455000	0.455000	-0.871%	4,300	-99.978%
2013-01-08	0.459000	0.459000	0.459000	0.459000	0.000%	893	-99.978%
2013-01-07	0.459000	0.459000	0.459000	0.459000	-0.217%	5,000	-99.978%
2012-12-26	0.460000	0.460000	0.460000	0.460000	-3.967%	250	-99.978%

.dark-mode .yFlFkM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yFlFkM{ color: #333333; background-color: white; border: 2px solid #333333; }COLTFCOLT RESOURCES INC ORDstock OTC

COLTF
COLT RESOURCES INC ORD
stock OTC