Get our best money-saving hacks and pro tips now

China Coal Energy Company Limited (CCOZF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.7900

0.0000

(0.00%)

At close: 03:49PM EDT

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
29 Mar 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
28 Mar 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
27 Mar 2023	0.7900	0.7900	0.7900	0.7900	0.7900	1,000
24 Mar 2023	0.7400	0.7400	0.7400	0.7400	0.7400	1,700
23 Mar 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
22 Mar 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
21 Mar 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
20 Mar 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
17 Mar 2023	0.7900	0.7900	0.7900	0.7900	0.7900	100
16 Mar 2023	0.7800	0.7800	0.7800	0.7800	0.7800	-
15 Mar 2023	0.7800	0.7800	0.7800	0.7800	0.7800	-
14 Mar 2023	0.7800	0.7800	0.7800	0.7800	0.7800	-
13 Mar 2023	0.7800	0.7800	0.7800	0.7800	0.7800	-
10 Mar 2023	0.7800	0.7800	0.7800	0.7800	0.7800	-
09 Mar 2023	0.7800	0.7800	0.7800	0.7800	0.7800	1,000
08 Mar 2023	0.8200	0.8200	0.8200	0.8200	0.8200	-
07 Mar 2023	0.8200	0.8200	0.8200	0.8200	0.8200	-
06 Mar 2023	0.8200	0.8200	0.8200	0.8200	0.8200	1,000
03 Mar 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
02 Mar 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
01 Mar 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
28 Feb 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
27 Feb 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
24 Feb 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
23 Feb 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
22 Feb 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
21 Feb 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
17 Feb 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
16 Feb 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
15 Feb 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
14 Feb 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
13 Feb 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
10 Feb 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
09 Feb 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
08 Feb 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
07 Feb 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
06 Feb 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
03 Feb 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
02 Feb 2023	0.8000	0.8000	0.8000	0.8000	0.8000	500
01 Feb 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
31 Jan 2023	0.7900	0.7900	0.7900	0.7900	0.7900	100
30 Jan 2023	0.8200	0.8200	0.8200	0.8200	0.8200	-
27 Jan 2023	0.8200	0.8200	0.8200	0.8200	0.8200	-
26 Jan 2023	0.8300	0.8300	0.8200	0.8200	0.8200	5,000
25 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
24 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
23 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
20 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
19 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
18 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
17 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
13 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
12 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
11 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
10 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	1,100,000
09 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
06 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
05 Jan 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
04 Jan 2023	0.8100	0.8100	0.7700	0.7700	0.7700	1,102,900
03 Jan 2023	0.8200	0.8200	0.8200	0.8200	0.8200	-
30 Dec 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
29 Dec 2022	0.8200	0.8200	0.8200	0.8200	0.8200	10,000
28 Dec 2022	0.8300	0.8300	0.8300	0.8300	0.8300	1,500
27 Dec 2022	0.8200	0.8200	0.8200	0.8200	0.8200	300
23 Dec 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
22 Dec 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
21 Dec 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
20 Dec 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
19 Dec 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
16 Dec 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
15 Dec 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
14 Dec 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
13 Dec 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
12 Dec 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
09 Dec 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
08 Dec 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
07 Dec 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
06 Dec 2022	0.8500	0.8500	0.8500	0.8500	0.8500	1,100,000
05 Dec 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
02 Dec 2022	0.8500	0.8500	0.8500	0.8500	0.8500	1,100,000
01 Dec 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
30 Nov 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
29 Nov 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
28 Nov 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
25 Nov 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
23 Nov 2022	0.8500	0.8500	0.8500	0.8500	0.8500	100
22 Nov 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
21 Nov 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
18 Nov 2022	0.8200	0.8500	0.8200	0.8500	0.8500	1,300
17 Nov 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
16 Nov 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
15 Nov 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
14 Nov 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
11 Nov 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
10 Nov 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
09 Nov 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
08 Nov 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
07 Nov 2022	0.8500	0.8500	0.8500	0.8500	0.8500	1,000
04 Nov 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0030(-0.44%)

OIL75.66+1.29(+1.73%)

GOLD1,986.20-11.50(-0.58%)

Bitcoin AUD42,531.34+462.99(+1.10%)

Get our best money-saving hacks and pro tips now

China Coal Energy Company Limited (CCOZF)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0030(-0.44%)

OIL
75.66
+1.29(+1.73%)

GOLD
1,986.20
-11.50(-0.58%)

Bitcoin AUD
42,531.34
+462.99(+1.10%)