OTC Markets OTCPK - Delayed Quote USD

China Coal Energy Company Limited (CCOZY)

20.25
+20.25
(0.00%)
As of May 16 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202520.2520.2520.2520.2520.251,380
May 15, 202522.1422.1422.1422.1422.14-
May 14, 202522.1422.1422.1422.1422.14-
May 13, 202522.1422.1422.1422.1422.14-
May 12, 202522.1422.1422.1422.1422.14-
May 9, 202522.1422.1422.1422.1422.14-
May 8, 202522.1422.1422.1422.1422.14-
May 7, 202522.1422.1422.1422.1422.14-
May 6, 202522.1422.1422.1422.1422.14-
May 5, 202522.1422.1422.1422.1422.14-
May 2, 202522.1422.1422.1422.1422.14-
May 1, 202522.1422.1422.1422.1422.14-
Apr 30, 202522.1422.1422.1422.1422.14-
Apr 29, 202522.1422.1422.1422.1422.14-
Apr 28, 202522.1422.1422.1422.1422.14-
Apr 25, 202522.1422.1422.1422.1422.14-
Apr 24, 202522.1422.1422.1422.1422.14-
Apr 23, 202522.1422.1422.1422.1422.14-
Apr 22, 202522.1422.1422.1422.1422.14-
Apr 21, 202522.1422.1422.1422.1422.14300
Apr 17, 202520.2520.2520.2520.2520.25-
Apr 16, 202520.2520.2520.2520.2520.251,400
Apr 15, 202520.2520.2520.2520.2520.251,500
Apr 14, 202520.2520.9820.2520.2520.25400
Apr 11, 202518.6418.6418.6418.6418.64-
Apr 10, 202518.6418.6418.6418.6418.64-
Apr 9, 202518.6418.6418.6418.6418.64-
Apr 8, 202519.4019.4018.6418.6418.641,100
Apr 7, 202521.5021.5021.5021.5021.50-
Apr 4, 202521.5021.5021.5021.5021.50-
Apr 3, 202521.5021.5021.5021.5021.50-
Apr 2, 202521.5021.5021.5021.5021.50-
Apr 1, 202521.5021.5021.5021.5021.50-
Mar 31, 202521.5021.5021.5021.5021.50-
Mar 28, 202521.5021.5021.5021.5021.50-
Mar 27, 202521.5021.5021.5021.5021.50-
Mar 26, 202521.5021.5021.5021.5021.50-
Mar 25, 202521.5021.5021.5021.5021.50-
Mar 24, 202521.5021.5021.5021.5021.50-
Mar 21, 202521.5021.5021.5021.5021.50-
Mar 20, 202521.5021.5021.5021.5021.50-
Mar 19, 202521.5021.5021.5021.5021.50-
Mar 18, 202521.5021.5021.5021.5021.50-
Mar 17, 202521.5021.5021.5021.5021.50-
Mar 14, 202521.5021.5021.5021.5021.50-
Mar 13, 202521.5021.5021.5021.5021.50200
Mar 12, 202521.0021.0021.0021.0021.00-
Mar 11, 202521.0021.0021.0021.0021.00-
Mar 10, 202521.0021.0021.0021.0021.00-
Mar 7, 202521.0021.0021.0021.0021.00100
Mar 6, 202520.5020.5020.5020.5020.50300
Mar 5, 202521.1521.1521.1521.1521.15100
Mar 4, 202521.0921.0921.0921.0921.09-
Mar 3, 202521.0921.0921.0921.0921.09500
Feb 28, 202520.4020.4020.4020.4020.40-
Feb 27, 202520.4020.4020.4020.4020.40-
Feb 26, 202520.4020.4020.4020.4020.40-
Feb 25, 202520.4020.4020.4020.4020.40-
Feb 24, 202520.4020.4020.4020.4020.40-
Feb 21, 202520.4020.4020.4020.4020.40-
Feb 20, 202520.4020.4020.4020.4020.40-
Feb 19, 202520.4020.4020.4020.4020.40100
Feb 18, 202520.4020.4020.4020.4020.40200
Feb 14, 202522.0022.0022.0022.0022.00300
Feb 13, 202521.5521.5521.5521.5521.55-
Feb 12, 202521.5521.5521.5521.5521.55-
Feb 11, 202521.5521.5521.5521.5521.55-
Feb 10, 202521.5521.5521.5521.5521.55-
Feb 7, 202522.7822.7821.5521.5521.551,700
Feb 6, 202522.5222.7522.1522.5622.568,700
Feb 5, 202523.8523.8523.8523.8523.85-
Feb 4, 202523.8523.8523.8523.8523.85-
Feb 3, 202523.8523.8523.8523.8523.85-
Jan 31, 202523.8523.8523.8523.8523.85100
Jan 30, 202522.9522.9522.9522.9522.95-
Jan 29, 202522.9522.9522.9522.9522.95-
Jan 28, 202522.9522.9522.9522.9522.95-
Jan 27, 202522.9522.9522.9522.9522.95100
Jan 24, 202522.5022.5022.5022.5022.50-
Jan 23, 202522.5022.5022.5022.5022.50-
Jan 22, 202522.5022.5022.5022.5022.50-
Jan 21, 202522.5022.5022.5022.5022.50-
Jan 17, 202522.5022.5022.5022.5022.50-
Jan 16, 202522.5022.5022.5022.5022.50-
Jan 15, 202522.7522.7522.5022.5022.50400
Jan 14, 202525.9025.9025.9025.9025.90-
Jan 13, 202525.9025.9025.9025.9025.90-
Jan 10, 202525.9025.9025.9025.9025.90-
Jan 8, 202525.9025.9025.9025.9025.90-
Jan 7, 202525.9025.9025.9025.9025.90-
Jan 6, 202525.9025.9025.9025.9025.90-
Jan 3, 202525.9025.9025.9025.9025.90-
Jan 2, 202525.9025.9025.9025.9025.90-
Dec 31, 202425.9025.9025.9025.9025.90-
Dec 30, 202425.9025.9025.9025.9025.90-
Dec 27, 202425.9025.9025.9025.9025.90-
Dec 26, 202425.9025.9025.9025.9025.90-
Dec 24, 202425.9025.9025.9025.9025.90-
Dec 23, 202425.9025.9025.9025.9025.90-
Dec 20, 202425.9025.9025.9025.9025.90-
Dec 19, 202425.9025.9025.9025.9025.90500
Dec 18, 202426.3526.3526.3526.3526.35-
Dec 17, 202426.3526.3526.3526.3526.35-
Dec 16, 202425.6026.3525.5026.3526.35500
Dec 13, 202424.0024.0024.0024.0024.00100
Dec 12, 202423.6023.6023.6023.6023.60-
Dec 11, 202423.6023.6023.6023.6023.60-
Dec 10, 202423.6023.6023.6023.6023.60-
Dec 9, 202423.6023.6023.6023.6023.60-
Dec 6, 202423.6023.6023.6023.6023.60-
Dec 5, 202423.6023.6023.6023.6023.60-
Dec 4, 202423.6023.6023.6023.6023.60-
Dec 3, 202423.6023.6023.6023.6023.60-
Dec 2, 202423.6023.6023.6023.6023.60-
Nov 29, 202423.6023.6023.6023.6023.60-
Nov 27, 202423.6023.6023.6023.6023.60-
Nov 26, 202423.6023.6023.6023.6023.60300
Nov 25, 202423.6023.6023.6023.6023.601,000
Nov 22, 202423.6023.6023.6023.6023.60-
Nov 21, 202423.6023.6023.6023.6023.60300
Nov 20, 202423.3023.3023.3023.3023.30-
Nov 19, 202423.3023.3023.3023.3023.30100
Nov 18, 202423.8023.8023.8023.8023.80300
Nov 15, 202421.8521.8521.8521.8521.85-
Nov 14, 202421.8521.8521.8521.8521.85300
Nov 13, 202422.2022.2022.1022.1022.10500
Nov 12, 202422.8722.9122.8722.9122.91400
Nov 11, 202423.2023.9523.2023.9523.95500
Nov 8, 202423.2023.5423.2023.5423.541,500
Nov 7, 202424.7526.1724.7526.1726.17300
Nov 6, 202424.6224.6224.6224.6224.62200
Nov 5, 202424.7924.7924.7924.7924.79-
Nov 4, 202424.7924.7924.7924.7924.79-
Nov 1, 202424.7924.7924.7924.7924.79200
Oct 31, 202425.9825.9825.9825.9825.98-
Oct 30, 202425.9825.9825.9825.9825.98500
Oct 29, 202425.0025.0025.0025.0025.00-
Oct 28, 202425.0025.0025.0025.0025.00-
Oct 25, 202425.0025.0025.0025.0025.00-
Oct 24, 202425.0025.0025.0025.0025.00500
Oct 23, 202424.2024.2024.2024.2024.20-
Oct 22, 202424.2024.2024.2024.2024.202,500
Oct 21, 202425.2625.2624.8924.8924.89600
Oct 18, 202425.4025.4025.4025.4025.40-
Oct 17, 202425.4025.4025.4025.4025.407,500
Oct 16, 202425.5025.5025.4025.4025.401,200
Oct 15, 202425.0025.9524.6724.6724.671,400
Oct 14, 202426.0026.3825.9025.9025.904,900
Oct 11, 202426.2527.0025.5027.0027.0010,300
Oct 10, 202428.1028.1026.0526.5126.512,300
Oct 9, 202424.8524.8524.8524.8524.85200
Oct 8, 202425.8727.0325.8727.0327.03700
Oct 7, 202425.6526.5325.6525.8725.871,300
Oct 4, 202426.1526.1526.1526.1526.15600
Oct 3, 202425.2026.2525.2025.7325.731,100
Oct 2, 202426.2526.2525.7825.7825.781,500
Oct 1, 202426.0026.0025.0025.0025.001,200
Sep 30, 202425.4725.4724.9524.9524.95900
Sep 27, 202426.2526.2524.6324.6324.632,200
Sep 26, 202422.3022.3022.3022.3022.30-
Sep 25, 202423.0023.0022.3022.3022.30300
Sep 24, 202423.0023.5023.0023.5023.502,000
Sep 23, 202423.4023.7923.4023.7523.75500
Sep 20, 202421.4922.2021.4921.7521.758,600
Sep 19, 202421.5921.5921.5921.5921.59100
Sep 18, 202421.7021.7021.6021.6021.60600
Sep 17, 202422.7522.7521.7521.7521.755,500
Sep 16, 202421.0021.0021.0021.0021.00-
Sep 13, 202421.0021.0021.0021.0021.00-
Sep 12, 202421.0021.0021.0021.0021.00-
Sep 11, 202421.0021.0021.0021.0021.00300
Sep 10, 202421.8821.8821.8821.8821.88300
Sep 9, 2024 0.619 Dividend
Sep 9, 202419.8019.8019.8019.8019.80-
Sep 6, 202419.8019.8019.8019.8019.18-
Sep 5, 202419.8019.8019.8019.8019.18-
Sep 4, 202419.8019.8019.8019.8019.18-
Sep 3, 202419.8019.8019.8019.8019.18-
Aug 30, 202419.8019.8019.8019.8019.18-
Aug 29, 202419.8019.8019.8019.8019.18-
Aug 28, 202419.8019.8019.8019.8019.18-
Aug 27, 202419.8019.8019.8019.8019.18-
Aug 26, 202419.8019.8019.8019.8019.18-
Aug 23, 202419.8019.8019.8019.8019.18-
Aug 22, 202419.8019.8019.8019.8019.18-
Aug 21, 202419.8019.8019.8019.8019.18-
Aug 20, 202419.8019.8019.8019.8019.18-
Aug 19, 202419.8019.8019.8019.8019.18-
Aug 16, 202419.8019.8019.8019.8019.18-
Aug 15, 202419.8019.8019.8019.8019.18-
Aug 14, 202419.8019.8019.8019.8019.18-
Aug 13, 202419.8019.8019.8019.8019.18-
Aug 12, 202419.8019.8019.8019.8019.18-
Aug 9, 202419.8019.8019.8019.8019.18-
Aug 8, 202419.8019.8019.8019.8019.18-
Aug 7, 202419.8019.8019.8019.8019.18-
Aug 6, 202419.8019.8019.8019.8019.18-
Aug 5, 202419.8019.8019.8019.8019.18-
Aug 2, 202419.8019.8019.8019.8019.18-
Aug 1, 202419.8019.8019.8019.8019.18-
Jul 31, 202419.8019.8019.8019.8019.18-
Jul 30, 202419.8019.8019.8019.8019.18-
Jul 29, 202419.8019.8019.8019.8019.18-
Jul 26, 202419.8019.8019.8019.8019.18-
Jul 25, 202419.8219.8219.6019.8019.18300
Jul 24, 202422.8022.8022.8022.8022.09-
Jul 23, 202422.8022.8022.8022.8022.09-
Jul 22, 202422.8022.8022.8022.8022.09-
Jul 19, 202422.8022.8022.8022.8022.09-
Jul 18, 202422.8022.8022.8022.8022.09-
Jul 17, 202422.8022.8022.8022.8022.09-
Jul 16, 202422.8022.8022.8022.8022.09-
Jul 15, 202422.8022.8022.8022.8022.09-
Jul 12, 202422.8022.8022.8022.8022.09-
Jul 11, 202422.8022.8022.8022.8022.09-
Jul 10, 202422.8022.8022.8022.8022.09-
Jul 9, 202422.8022.8022.8022.8022.09-
Jul 8, 202422.8022.8022.8022.8022.09-
Jul 5, 2024 1.528 Dividend
Jul 5, 202422.3422.8022.3422.8022.09400
Jul 3, 202423.2723.2723.2723.2721.061,000
Jul 2, 202424.7924.7924.7124.7922.441,300
Jul 1, 202423.5023.5023.5023.5021.27-
Jun 28, 202423.5023.5023.5023.5021.27-
Jun 27, 202423.7123.7123.5023.5021.27200
Jun 26, 202424.0024.0024.0024.0021.72-
Jun 25, 202424.0024.0024.0024.0021.72-
Jun 24, 202424.0024.0024.0024.0021.72100
Jun 21, 202424.3324.3324.3324.3322.02-
Jun 20, 202424.3324.3324.3324.3322.02-
Jun 18, 202424.3324.3324.3324.3322.02-
Jun 17, 202424.3324.3324.3324.3322.02-
Jun 14, 202424.3324.3324.3324.3322.02-
Jun 13, 202424.3324.3324.3324.3322.02-
Jun 12, 202424.3324.3324.3324.3322.02-
Jun 11, 202424.3324.3324.3324.3322.02-
Jun 10, 202424.3324.3324.3324.3322.02200
Jun 7, 202424.6924.6924.6924.6922.35-
Jun 6, 202424.6924.6924.6924.6922.351,000
Jun 5, 202425.0325.0325.0325.0322.66-
Jun 4, 202425.0325.0325.0325.0322.66-
Jun 3, 202425.0325.0325.0325.0322.66900
May 31, 202425.1525.1525.1525.1522.76200
May 30, 202425.3625.3625.3625.3622.95-
May 29, 202425.3625.3625.3625.3622.951,000
May 28, 202421.4421.4421.4421.4419.41-
May 24, 202421.4421.4421.4421.4419.41-
May 23, 202421.4421.4421.4421.4419.41-
May 22, 202421.4421.4421.4421.4419.41-
May 21, 202421.4421.4421.4421.4419.41-
May 20, 202421.4421.4421.4421.4419.41-

Related Tickers

EXXAF Exxaro Resources Limited
8.10
+1.25%
 
ITAYY PT Indo Tambangraya Megah Tbk
2.7500
0.00%
 
NC NACCO Industries, Inc.
36.15
-1.39%
 
NRP Natural Resource Partners L.P.
92.61
-0.30%