OTC Markets OTCPK - Delayed Quote USD

Coelacanth Energy Inc. (CEIEF)

0.5749

0.0000

(0.00%)

At close: January 31 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.5749	0.5749	0.5749	0.5749	0.5749	200
Jan 30, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jan 29, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jan 28, 2025	0.5429	0.5450	0.5429	0.5450	0.5450	63,983
Jan 27, 2025	0.5558	0.5558	0.5558	0.5558	0.5558	7,000
Jan 24, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	135,242
Jan 23, 2025	0.5944	0.6100	0.5894	0.5894	0.5894	121,933
Jan 22, 2025	0.5800	0.6115	0.5800	0.6086	0.6086	187,615
Jan 21, 2025	0.5973	0.5973	0.5680	0.5680	0.5680	32,378
Jan 17, 2025	0.5505	0.5505	0.5505	0.5505	0.5505	3,076
Jan 16, 2025	0.6014	0.6014	0.6014	0.6014	0.6014	-
Jan 15, 2025	0.6014	0.6014	0.6014	0.6014	0.6014	-
Jan 14, 2025	0.6050	0.6050	0.6014	0.6014	0.6014	12,000
Jan 13, 2025	0.5929	0.6049	0.5919	0.6049	0.6049	318,683
Jan 10, 2025	0.5928	0.6080	0.5928	0.6080	0.6080	227,346
Jan 8, 2025	0.5950	0.6307	0.5900	0.6307	0.6307	231,334
Jan 7, 2025	0.5706	0.5950	0.5706	0.5950	0.5950	217,118
Jan 6, 2025	0.5946	0.5946	0.5946	0.5946	0.5946	-
Jan 3, 2025	0.5946	0.5946	0.5946	0.5946	0.5946	-
Jan 2, 2025	0.5573	0.5946	0.5573	0.5946	0.5946	2,575
Dec 31, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 30, 2024	0.5600	0.5600	0.5553	0.5600	0.5600	20,010
Dec 27, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 26, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 24, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 23, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	10,000
Dec 20, 2024	0.5235	0.5235	0.5235	0.5235	0.5235	3,000
Dec 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 17, 2024	0.5443	0.5500	0.5443	0.5500	0.5500	28,000
Dec 16, 2024	0.5655	0.5655	0.5655	0.5655	0.5655	-
Dec 13, 2024	0.4940	0.5810	0.4940	0.5655	0.5655	30,156
Dec 12, 2024	0.5923	0.5923	0.5923	0.5923	0.5923	-
Dec 11, 2024	0.5923	0.5923	0.5923	0.5923	0.5923	290
Dec 10, 2024	0.6035	0.6035	0.6035	0.6035	0.6035	-
Dec 9, 2024	0.6035	0.6035	0.6035	0.6035	0.6035	-
Dec 6, 2024	0.6035	0.6035	0.6035	0.6035	0.6035	1,700
Dec 5, 2024	0.5839	0.5839	0.5839	0.5839	0.5839	-
Dec 4, 2024	0.5839	0.5839	0.5839	0.5839	0.5839	-
Dec 3, 2024	0.5839	0.5839	0.5839	0.5839	0.5839	-
Dec 2, 2024	0.5839	0.5839	0.5839	0.5839	0.5839	4,000
Nov 29, 2024	0.5346	0.5346	0.5346	0.5346	0.5346	-
Nov 27, 2024	0.5346	0.5346	0.5346	0.5346	0.5346	-
Nov 26, 2024	0.5290	0.5360	0.5290	0.5346	0.5346	49,875
Nov 25, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	20,000
Nov 22, 2024	0.5300	0.5330	0.5300	0.5330	0.5330	1,165
Nov 21, 2024	0.5100	0.5375	0.5100	0.5375	0.5375	38,700
Nov 20, 2024	0.5051	0.5100	0.5009	0.5100	0.5100	45,170
Nov 19, 2024	0.5100	0.5100	0.5047	0.5047	0.5047	42,000
Nov 18, 2024	0.4894	0.5100	0.4894	0.5100	0.5100	92,434
Nov 15, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	12,000
Nov 14, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	10,000
Nov 13, 2024	0.5025	0.5025	0.5025	0.5025	0.5025	4,000
Nov 12, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Nov 11, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Nov 8, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Nov 7, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Nov 6, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	1,000
Nov 5, 2024	0.5338	0.5338	0.5338	0.5338	0.5338	-
Nov 4, 2024	0.5350	0.5350	0.5338	0.5338	0.5338	10,366
Nov 1, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 31, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 30, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 29, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 28, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	10,500
Oct 25, 2024	0.5432	0.5432	0.5400	0.5400	0.5400	3,800
Oct 24, 2024	0.5375	0.5416	0.5375	0.5416	0.5416	13,000
Oct 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	9,000
Oct 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 21, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 18, 2024	0.5547	0.5547	0.5500	0.5500	0.5500	19,000
Oct 17, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 16, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 15, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 14, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 11, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 10, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 9, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 8, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	5,000
Oct 7, 2024	0.5797	0.5797	0.5797	0.5797	0.5797	1,000
Oct 4, 2024	0.5589	0.5589	0.5589	0.5589	0.5589	-
Oct 3, 2024	0.5589	0.5589	0.5589	0.5589	0.5589	-
Oct 2, 2024	0.5589	0.5589	0.5589	0.5589	0.5589	-
Oct 1, 2024	0.5589	0.5589	0.5589	0.5589	0.5589	-
Sep 30, 2024	0.5589	0.5589	0.5589	0.5589	0.5589	-
Sep 27, 2024	0.5589	0.5589	0.5589	0.5589	0.5589	-
Sep 26, 2024	0.5733	0.5782	0.5585	0.5589	0.5589	139,545
Sep 25, 2024	0.5713	0.5713	0.5713	0.5713	0.5713	-
Sep 24, 2024	0.5713	0.5713	0.5713	0.5713	0.5713	-
Sep 23, 2024	0.5713	0.5713	0.5713	0.5713	0.5713	-
Sep 20, 2024	0.5713	0.5713	0.5713	0.5713	0.5713	2,625
Sep 19, 2024	0.6033	0.6033	0.6033	0.6033	0.6033	-
Sep 18, 2024	0.6033	0.6033	0.6033	0.6033	0.6033	-
Sep 17, 2024	0.6033	0.6033	0.6033	0.6033	0.6033	1,000
Sep 16, 2024	0.5685	0.5685	0.5685	0.5685	0.5685	-
Sep 13, 2024	0.5685	0.5685	0.5685	0.5685	0.5685	18,000
Sep 12, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Sep 11, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	78,002
Sep 10, 2024	0.5660	0.5670	0.5660	0.5670	0.5670	22,000
Sep 9, 2024	0.5879	0.5879	0.5879	0.5879	0.5879	-
Sep 6, 2024	0.5879	0.5879	0.5879	0.5879	0.5879	-
Sep 5, 2024	0.5879	0.5879	0.5879	0.5879	0.5879	-
Sep 4, 2024	0.5879	0.5879	0.5879	0.5879	0.5879	5,986
Sep 3, 2024	0.6138	0.6138	0.6138	0.6138	0.6138	-
Aug 30, 2024	0.6138	0.6138	0.6138	0.6138	0.6138	-
Aug 29, 2024	0.6138	0.6138	0.6138	0.6138	0.6138	-
Aug 28, 2024	0.6138	0.6138	0.6138	0.6138	0.6138	-
Aug 27, 2024	0.6255	0.6260	0.6138	0.6138	0.6138	5,900
Aug 26, 2024	0.6039	0.6039	0.6039	0.6039	0.6039	-
Aug 23, 2024	0.6039	0.6039	0.6039	0.6039	0.6039	115
Aug 22, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Aug 21, 2024	0.6450	0.6471	0.6450	0.6450	0.6450	13,500
Aug 20, 2024	0.6407	0.6407	0.6407	0.6407	0.6407	2,000
Aug 19, 2024	0.6394	0.6394	0.6394	0.6394	0.6394	-
Aug 16, 2024	0.6394	0.6394	0.6394	0.6394	0.6394	-
Aug 15, 2024	0.6101	0.6394	0.6101	0.6394	0.6394	283,701
Aug 14, 2024	0.5482	0.5482	0.5482	0.5482	0.5482	-
Aug 13, 2024	0.5482	0.5482	0.5482	0.5482	0.5482	-
Aug 12, 2024	0.5482	0.5482	0.5482	0.5482	0.5482	-
Aug 9, 2024	0.5482	0.5482	0.5482	0.5482	0.5482	-
Aug 8, 2024	0.5482	0.5482	0.5482	0.5482	0.5482	91,000
Aug 7, 2024	0.5404	0.5404	0.5404	0.5404	0.5404	-
Aug 6, 2024	0.5404	0.5404	0.5404	0.5404	0.5404	100,000
Aug 5, 2024	0.3500	0.5000	0.3500	0.5000	0.5000	44,091
Aug 2, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Aug 1, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul 31, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul 30, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul 29, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul 26, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul 25, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul 24, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul 23, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul 22, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul 19, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul 18, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul 17, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul 16, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul 15, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul 12, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul 11, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul 10, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jul 9, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	1,500
Jul 8, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 5, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	5,000
Jul 3, 2024	0.5970	0.5970	0.5970	0.5970	0.5970	-
Jul 2, 2024	0.5970	0.5970	0.5970	0.5970	0.5970	100
Jul 1, 2024	0.5656	0.5656	0.5656	0.5656	0.5656	-
Jun 28, 2024	0.5656	0.5656	0.5656	0.5656	0.5656	-
Jun 27, 2024	0.5656	0.5656	0.5656	0.5656	0.5656	-
Jun 26, 2024	0.5656	0.5656	0.5656	0.5656	0.5656	3,350
Jun 25, 2024	0.5969	0.5969	0.5969	0.5969	0.5969	-
Jun 24, 2024	0.5969	0.5969	0.5969	0.5969	0.5969	-
Jun 21, 2024	0.5871	0.6857	0.5779	0.5969	0.5969	318,500
Jun 20, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	50,000
Jun 18, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	38,500
Jun 17, 2024	0.5413	0.5413	0.5413	0.5413	0.5413	-
Jun 14, 2024	0.5413	0.5413	0.5413	0.5413	0.5413	-
Jun 13, 2024	0.5413	0.5413	0.5413	0.5413	0.5413	-
Jun 12, 2024	0.5413	0.5413	0.5413	0.5413	0.5413	-
Jun 11, 2024	0.5413	0.5413	0.5413	0.5413	0.5413	125,000
Jun 10, 2024	0.5499	0.5499	0.5400	0.5400	0.5400	50,000
Jun 7, 2024	0.5517	0.5517	0.5517	0.5517	0.5517	-
Jun 6, 2024	0.5517	0.5517	0.5517	0.5517	0.5517	-
Jun 5, 2024	0.5517	0.5517	0.5517	0.5517	0.5517	-
Jun 4, 2024	0.5679	0.5679	0.5517	0.5517	0.5517	20,000
Jun 3, 2024	0.5828	0.5828	0.5828	0.5828	0.5828	-
May 31, 2024	0.5948	0.5948	0.5828	0.5828	0.5828	500
May 30, 2024	0.5987	0.5987	0.5987	0.5987	0.5987	-
May 29, 2024	0.5987	0.5987	0.5987	0.5987	0.5987	-
May 28, 2024	0.5987	0.5987	0.5987	0.5987	0.5987	-
May 24, 2024	0.5987	0.5987	0.5987	0.5987	0.5987	-
May 23, 2024	0.5987	0.5987	0.5987	0.5987	0.5987	-
May 22, 2024	0.5987	0.5987	0.5987	0.5987	0.5987	-
May 21, 2024	0.6000	0.6058	0.5987	0.5987	0.5987	36,440
May 20, 2024	0.5743	0.5743	0.5743	0.5743	0.5743	-
May 17, 2024	0.5743	0.5743	0.5743	0.5743	0.5743	-
May 16, 2024	0.5743	0.5743	0.5743	0.5743	0.5743	2,500
May 15, 2024	0.5595	0.5595	0.5595	0.5595	0.5595	-
May 14, 2024	0.5595	0.5595	0.5595	0.5595	0.5595	-
May 13, 2024	0.5595	0.5595	0.5595	0.5595	0.5595	-
May 10, 2024	0.5595	0.5595	0.5595	0.5595	0.5595	-
May 9, 2024	0.5595	0.5595	0.5595	0.5595	0.5595	83,392
May 8, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	92,407
May 7, 2024	0.5787	0.5787	0.5787	0.5787	0.5787	-
May 6, 2024	0.5787	0.5787	0.5787	0.5787	0.5787	-
May 3, 2024	0.5787	0.5787	0.5787	0.5787	0.5787	-
May 2, 2024	0.5787	0.5787	0.5787	0.5787	0.5787	-
May 1, 2024	0.5787	0.5787	0.5787	0.5787	0.5787	-
Apr 30, 2024	0.5787	0.5787	0.5787	0.5787	0.5787	24,000
Apr 29, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Apr 26, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Apr 25, 2024	0.5758	0.5758	0.5700	0.5700	0.5700	10,400
Apr 24, 2024	0.6000	0.6000	0.5531	0.5651	0.5651	268,340
Apr 23, 2024	0.6133	0.6919	0.6058	0.6919	0.6919	200,000
Apr 22, 2024	0.5832	0.5832	0.5832	0.5832	0.5832	-
Apr 19, 2024	0.5832	0.5832	0.5832	0.5832	0.5832	-
Apr 18, 2024	0.5832	0.5832	0.5832	0.5832	0.5832	31,940
Apr 17, 2024	0.5747	0.5900	0.5747	0.5900	0.5900	29,000
Apr 16, 2024	0.5499	0.5789	0.5499	0.5714	0.5714	168,000
Apr 15, 2024	0.5441	0.5441	0.5441	0.5441	0.5441	10,000
Apr 12, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Apr 11, 2024	0.5727	0.5905	0.5727	0.5900	0.5900	75,924
Apr 10, 2024	0.5568	0.6067	0.5567	0.6006	0.6006	245,868
Apr 9, 2024	0.5666	0.5667	0.5666	0.5667	0.5667	9,005
Apr 8, 2024	0.5755	0.5755	0.5755	0.5755	0.5755	-
Apr 5, 2024	0.5755	0.5755	0.5755	0.5755	0.5755	100
Apr 4, 2024	0.5858	0.5858	0.5858	0.5858	0.5858	18,000
Apr 3, 2024	0.5784	0.5784	0.5784	0.5784	0.5784	-
Apr 2, 2024	0.5784	0.5784	0.5784	0.5784	0.5784	319
Apr 1, 2024	0.6045	0.6045	0.6045	0.6045	0.6045	1,000
Mar 28, 2024	0.5748	0.5748	0.5748	0.5748	0.5748	-
Mar 27, 2024	0.5748	0.5748	0.5748	0.5748	0.5748	-
Mar 26, 2024	0.5748	0.5748	0.5748	0.5748	0.5748	500
Mar 25, 2024	0.5745	0.5745	0.5745	0.5745	0.5745	-
Mar 22, 2024	0.5745	0.5745	0.5745	0.5745	0.5745	-
Mar 21, 2024	0.5745	0.5745	0.5745	0.5745	0.5745	-
Mar 20, 2024	0.5745	0.5745	0.5745	0.5745	0.5745	-
Mar 19, 2024	0.5745	0.5745	0.5745	0.5745	0.5745	-
Mar 18, 2024	0.5745	0.5745	0.5745	0.5745	0.5745	300
Mar 15, 2024	0.5735	0.5735	0.5735	0.5735	0.5735	-
Mar 14, 2024	0.5735	0.5735	0.5735	0.5735	0.5735	-
Mar 13, 2024	0.5735	0.5735	0.5735	0.5735	0.5735	-
Mar 12, 2024	0.5735	0.5735	0.5735	0.5735	0.5735	25,000
Mar 11, 2024	0.6149	0.6149	0.5929	0.6000	0.6000	166,289
Mar 8, 2024	0.5822	0.6050	0.5822	0.6050	0.6050	250,200
Mar 7, 2024	0.5934	0.5934	0.5934	0.5934	0.5934	21,000
Mar 6, 2024	0.5696	0.5696	0.5696	0.5696	0.5696	-
Mar 5, 2024	0.5697	0.5700	0.5696	0.5696	0.5696	20,000
Mar 4, 2024	0.5500	0.5617	0.5500	0.5550	0.5550	15,502
Mar 1, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 29, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	4,500
Feb 28, 2024	0.5517	0.5558	0.5487	0.5558	0.5558	11,010
Feb 27, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 26, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 23, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 22, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 21, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 20, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 16, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 15, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 14, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 13, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 12, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 9, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 8, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 7, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	252,702
Feb 6, 2024	0.5205	0.6200	0.5204	0.6200	0.6200	656,374
Feb 5, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 2, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 1, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-

ROKRF ROK Resources Inc.

0.1139

-4.69%

OILSF Saturn Oil & Gas Inc.

1.4500

-1.36%

STHRF Strathcona Resources Ltd.

19.26

-0.10%

IPOOF InPlay Oil Corp.

1.1450

-0.43%

CRLFF Cardinal Energy Ltd.

4.3500

-2.25%

CDDRF Headwater Exploration Inc.

4.6000

0.00%

PEYUF Peyto Exploration & Development Corp.

10.82

+0.19%

HEVI.V Helium Evolution Incorporated

0.1750

+2.94%

AETUF ARC Resources Ltd.

17.14

-1.83%

TRMLF Tourmaline Oil Corp.

45.59

-1.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Coelacanth Energy Inc. (CEIEF)

Related Tickers