Australia markets open in 4 hours 48 minutes

China Coal Energy Company Limited (CCOZF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.85030.0000 (0.00%)
As of 01:08PM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.85000.85000.85000.85000.85001,100,000
05 Dec 20220.85000.85000.85000.85000.8500-
02 Dec 20220.85000.85000.85000.85000.85001,100,000
01 Dec 20220.85000.85000.85000.85000.8500-
30 Nov 20220.85000.85000.85000.85000.8500-
29 Nov 20220.85000.85000.85000.85000.8500-
28 Nov 20220.85000.85000.85000.85000.8500-
25 Nov 20220.85000.85000.85000.85000.8500-
23 Nov 20220.85000.85000.85000.85000.8500100
22 Nov 20220.85000.85000.85000.85000.8500-
21 Nov 20220.85000.85000.85000.85000.8500-
18 Nov 20220.82000.85000.82000.85000.85001,300
17 Nov 20220.85000.85000.85000.85000.8500-
16 Nov 20220.85000.85000.85000.85000.8500-
15 Nov 20220.85000.85000.85000.85000.8500-
14 Nov 20220.85000.85000.85000.85000.8500-
11 Nov 20220.85000.85000.85000.85000.8500-
10 Nov 20220.85000.85000.85000.85000.8500-
09 Nov 20220.85000.85000.85000.85000.8500-
08 Nov 20220.85000.85000.85000.85000.8500-
07 Nov 20220.85000.85000.85000.85000.85001,000
04 Nov 20220.73000.73000.73000.73000.7300-
03 Nov 20220.73000.73000.73000.73000.7300341,000
02 Nov 20220.80000.80000.80000.80000.8000660,000
01 Nov 20220.80000.80000.80000.80000.8000-
31 Oct 20220.80000.80000.80000.80000.8000-
28 Oct 20220.80000.80000.80000.80000.80005,000
27 Oct 20220.81000.81000.81000.81000.8100-
26 Oct 20220.81000.81000.81000.81000.8100-
25 Oct 20220.81000.81000.81000.81000.8100-
24 Oct 20220.81000.81000.81000.81000.81001,000
21 Oct 20220.87000.87000.87000.87000.87002,000
20 Oct 20220.89000.89000.89000.89000.89001,900
19 Oct 20220.85000.85000.85000.85000.8500-
18 Oct 20220.85000.85000.85000.85000.8500200
17 Oct 20220.91000.91000.91000.91000.9100900
14 Oct 20220.99000.99000.99000.99000.9900-
13 Oct 20220.99000.99000.99000.99000.9900-
12 Oct 20220.99000.99000.99000.99000.9900-
11 Oct 20220.99000.99000.99000.99000.99001,000
10 Oct 20220.96000.96000.96000.96000.9600-
07 Oct 20220.96000.96000.96000.96000.960010,000
06 Oct 20221.00001.00001.00001.00001.00002,000
05 Oct 20221.02001.02001.02001.02001.02001,010,500
04 Oct 20220.95000.95000.95000.95000.95003,000
03 Oct 20220.93000.93000.93000.93000.9300-
30 Sept 20220.93000.93000.93000.93000.9300-
29 Sept 20220.92000.93000.90000.93000.93005,100
28 Sept 20221.00001.00001.00001.00001.0000-
27 Sept 20221.00001.00001.00001.00001.0000-
26 Sept 20221.00001.00001.00001.00001.0000-
23 Sept 20221.00001.00001.00001.00001.0000500
22 Sept 20220.98001.00000.98001.00001.00008,900
21 Sept 20220.96000.96000.96000.96000.9600-
20 Sept 20220.96000.96000.96000.96000.9600-
19 Sept 20220.96000.96000.96000.96000.9600-
16 Sept 20220.96000.96000.96000.96000.9600-
15 Sept 20220.96000.96000.96000.96000.9600-
14 Sept 20220.96000.96000.96000.96000.9600-
13 Sept 20220.96000.96000.96000.96000.9600-
12 Sept 20220.96000.96000.96000.96000.9600100
09 Sept 20221.00001.00001.00001.00001.0000-
08 Sept 20221.00001.00001.00001.00001.0000-
07 Sept 20221.00001.00001.00001.00001.0000200
06 Sept 20220.95000.96000.95000.96000.96001,000
02 Sept 20220.87000.87000.87000.87000.87003,000
01 Sept 20220.88000.88000.88000.88000.88001,200
31 Aug 20220.94000.94000.94000.94000.9400-
30 Aug 20220.94000.94000.94000.94000.9400-
29 Aug 20220.94000.94000.94000.94000.9400100
26 Aug 20220.81000.81000.81000.81000.8100-
25 Aug 20220.81000.81000.81000.81000.8100-
24 Aug 20220.81000.81000.81000.81000.8100-
23 Aug 20220.81000.81000.81000.81000.8100-
22 Aug 20220.81000.81000.81000.81000.8100-
19 Aug 20220.81000.81000.81000.81000.8100100
18 Aug 20220.79000.79000.79000.79000.7900-
17 Aug 20220.79000.79000.79000.79000.7900-
16 Aug 20220.79000.79000.79000.79000.7900-
15 Aug 20220.79000.79000.79000.79000.79002,500
12 Aug 20220.77000.77000.77000.77000.7700-
11 Aug 20220.77000.77000.77000.77000.7700-
10 Aug 20220.77000.77000.77000.77000.7700800
09 Aug 20220.83000.83000.83000.83000.83001,500
08 Aug 20220.79000.79000.79000.79000.79001,000
05 Aug 20220.80000.80000.80000.80000.8000-
04 Aug 20220.80000.80000.80000.80000.8000-
03 Aug 20220.80000.80000.80000.80000.8000-
02 Aug 20220.80000.80000.80000.80000.8000-
01 Aug 20220.80000.80000.80000.80000.8000-
29 July 20220.80000.80000.80000.80000.8000300
28 July 20220.83000.83000.83000.83000.8300-
27 July 20220.83000.83000.83000.83000.8300-
26 July 20220.83000.83000.83000.83000.8300200
25 July 20220.81000.81000.81000.81000.8100-
22 July 20220.81000.81000.81000.81000.8100-
21 July 20220.81000.81000.81000.81000.8100500
20 July 20220.86000.86000.86000.86000.8600-
19 July 20220.86000.86000.86000.86000.8600-
18 July 20220.86000.86000.86000.86000.8600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...