Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coastal Caribbean Oils & Minerals Ltd (OP: COCBF )

0.0001 UNCHANGED
Last Price Updated: 3:15 PM EST, Nov 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 27, 2021 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Aug 26, 2021 0.0013 0.0013 0.0010 0.0010 912,000 -0.00(-16.67%)
Aug 25, 2021 0.0026 0.0026 0.0012 0.0012 475,532 -0.00(-57.14%)
Aug 24, 2021 0.0028 0.0028 0.0028 0.0028 2,950 +0.00(+7.69%)
Aug 23, 2021 0.0026 0.0026 0.0026 0.0026 39,740 +0.00(+4.00%)
Aug 20, 2021 0.0025 0.0025 0.0025 0.0025 220 +0.00(+0.00%)
Aug 19, 2021 0.0025 0.0025 0.0025 0.0025 200 -0.00(-24.24%)
Aug 18, 2021 0.0025 0.0033 0.0025 0.0033 1,500 +0.00(+32.00%)
Aug 17, 2021 0.0030 0.0030 0.0025 0.0025 134,785 -0.00(-24.24%)
Aug 16, 2021 0.0026 0.0033 0.0025 0.0033 420,550 +0.00(+26.92%)
Aug 13, 2021 0.0026 0.0026 0.0026 0.0026 441,479 +0.00(+0.00%)
Aug 12, 2021 0.0026 0.0026 0.0026 0.0026 2,000 +0.00(+0.00%)
Aug 11, 2021 0.0026 0.0033 0.0026 0.0026 14,553 +0.00(+0.00%)
Aug 10, 2021 0.0026 0.0026 0.0026 0.0026 15,000 +0.00(+0.00%)
Aug 06, 2021 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Aug 05, 2021 0.0026 0.0026 0.0026 0.0026 532 +0.00(+0.00%)
Aug 04, 2021 0.0026 0.0026 0.0026 0.0026 1,200 -0.00(-13.33%)
Aug 03, 2021 0.0036 0.0036 0.0030 0.0030 28,147 +0.00(+0.00%)
Jul 29, 2021 0.0030 0.0030 0.0030 0 -0.00(-16.67%)
Jul 28, 2021 0.0035 0.0036 0.0035 0.0036 1,207 +0.00(+20.00%)
Jul 27, 2021 0.0031 0.0031 0.0030 0.0030 80,000 -0.00(-44.44%)
Jul 26, 2021 0.0031 0.0054 0.0031 0.0054 27,378 +0.00(+74.19%)
Jul 23, 2021 0.0044 0.0047 0.0031 0.0031 30,960 +0.00(+3.33%)
Jul 16, 2021 0.0030 0.0030 0.0030 0 -0.00(-6.25%)
Jul 15, 2021 0.0032 0.0032 0.0032 0.0032 12,000 +0.00(+3.23%)
Jul 13, 2021 0.0031 0.0031 0.0031 0 -0.00(-34.04%)
Jul 12, 2021 0.0047 0.0047 0.0047 0.0047 200 +0.00(+74.07%)
Jul 09, 2021 0.0089 0.0089 0.0027 0.0027 26,542 -0.01(-69.66%)
Jul 08, 2021 0.0027 0.0089 0.0027 0.0089 1,614 +0.01(+229.63%)
Jul 07, 2021 0.0027 0.0027 0.0027 0.0027 37,444 +0.00(+0.00%)
Jul 06, 2021 0.0027 0.0027 0.0027 0.0027 220 -0.00(-44.90%)
Jul 02, 2021 0.0046 0.0054 0.0046 0.0049 37,800 +0.00(+81.48%)
Jun 29, 2021 0.0027 0.0027 0.0027 0 -0.00(-34.15%)
Jun 28, 2021 0.0041 0.0041 0.0041 0.0041 8,650 +0.00(+2.50%)
Jun 22, 2021 0.0040 0.0040 0.0040 0 +0.00(+48.15%)
Jun 21, 2021 0.0039 0.0039 0.0027 0.0027 5,143 +0.00(+0.00%)
Jun 18, 2021 0.0027 0.0027 0.0027 0.0027 1,300 -0.00(-15.62%)
Jun 16, 2021 0.0032 0.0032 0.0032 0 -0.00(-58.44%)
Jun 15, 2021 0.0077 0.0077 0.0077 0.0077 5,000 +0.01(+185.19%)
Jun 14, 2021 0.0027 0.0027 0.0027 0.0027 1,000 -0.00(-10.00%)
Jun 11, 2021 0.0030 0.0030 0.0030 0.0030 3,000 +0.00(+11.11%)
Jun 09, 2021 0.0027 0.0027 0.0027 0 -0.00(-53.45%)
Jun 08, 2021 0.0058 0.0058 0.0058 0.0058 4,000 +0.00(+0.00%)
Jun 03, 2021 0.0058 0.0058 0.0058 0 -0.00(-3.33%)
Jun 02, 2021 0.0050 0.0060 0.0050 0.0060 1,018 +0.00(+122.22%)
Jun 01, 2021 0.0027 0.0027 0.0027 0.0027 2,001 -0.00(-54.24%)
May 27, 2021 0.0059 0.0059 0.0059 0 +0.00(+37.21%)
May 26, 2021 0.0043 0.0043 0.0043 0.0043 800 -0.00(-14.00%)
May 24, 2021 0.0050 0.0050 0.0050 98 -0.00(-37.50%)
May 20, 2021 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
May 19, 2021 0.0075 0.0075 0.0075 0.0075 8,250 -0.00(-16.67%)
May 18, 2021 0.0095 0.0095 0.0075 0.0090 15,520 +0.00(+20.00%)
May 17, 2021 0.0089 0.0090 0.0075 0.0075 51,900 +0.00(+0.00%)
May 14, 2021 0.0063 0.0075 0.0063 0.0075 4,610 +0.00(+19.05%)
May 13, 2021 0.0074 0.0075 0.0059 0.0063 32,578 -0.00(-8.70%)
May 11, 2021 0.0069 0.0069 0.0069 0 +0.00(+7.81%)
May 10, 2021 0.0067 0.0067 0.0050 0.0064 23,750 -0.00(-4.48%)
May 07, 2021 0.0067 0.0067 0.0067 0.0067 4,000 -0.00(-24.72%)
May 06, 2021 0.0089 0.0089 0.0089 0.0089 100 +0.00(+27.14%)
May 05, 2021 0.0089 0.0089 0.0070 0.0070 4,100 +0.00(+40.00%)
May 03, 2021 0.0050 0.0050 0.0050 0 -0.00(-28.57%)
Apr 30, 2021 0.0070 0.0070 0.0070 0.0070 12,800 +0.00(+0.00%)
Apr 29, 2021 0.0090 0.0090 0.0050 0.0070 7,508 -0.00(-30.00%)
Apr 27, 2021 0.0100 0.0100 0.0100 0 +0.00(+58.73%)
Apr 26, 2021 0.0063 0.0063 0.0063 0.0063 500 -0.00(-37.00%)
Apr 23, 2021 0.0063 0.0100 0.0063 0.0100 125,000 +0.01(+284.62%)
Apr 16, 2021 0.0026 0.0026 0.0026 0 -0.00(-42.22%)
Apr 14, 2021 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Apr 13, 2021 0.0045 0.0045 0.0045 0.0045 23,501 +0.00(+73.08%)
Apr 08, 2021 0.0026 0.0026 0.0026 0 -0.00(-3.70%)
Apr 06, 2021 0.0027 0.0027 0.0027 0 -0.00(-27.03%)
Apr 05, 2021 0.0103 0.0103 0.0037 0.0037 49,417 -0.01(-64.08%)
Mar 30, 2021 0.0103 0.0103 0.0103 0 -0.00(-0.96%)
Mar 26, 2021 0.0104 0.0104 0.0104 0 +0.01(+246.67%)
Mar 23, 2021 0.0030 0.0030 0.0030 0 +0.00(+11.11%)
Mar 22, 2021 0.0074 0.0074 0.0027 0.0027 162,188 +0.00(+3.85%)
Mar 18, 2021 0.0026 0.0026 0.0026 0 -0.00(-52.73%)
Mar 17, 2021 0.0026 0.0055 0.0026 0.0055 2,274 -0.00(-8.33%)
Mar 16, 2021 0.0060 0.0060 0.0060 0.0060 1,000 +0.00(+20.00%)
Mar 15, 2021 0.0051 0.0062 0.0050 0.0050 22,532 +0.00(+0.00%)
Mar 12, 2021 0.0066 0.0066 0.0050 0.0050 40,100 -0.00(-16.67%)
Mar 11, 2021 0.0060 0.0060 0.0060 0.0060 20,000 -0.00(-1.64%)
Mar 08, 2021 0.0061 0.0061 0.0061 0 -0.00(-11.59%)
Mar 05, 2021 0.0060 0.0069 0.0060 0.0069 1,200 +0.00(+4.55%)
Mar 03, 2021 0.0066 0.0066 0.0066 0 +0.00(+10.00%)
Mar 02, 2021 0.0060 0.0060 0.0060 0.0060 20,000 -0.00(-14.29%)
Mar 01, 2021 0.0070 0.0070 0.0070 0.0070 20,040 +0.00(+2.94%)
Feb 26, 2021 0.0190 0.0190 0.0068 0.0068 32,100 +0.00(+13.33%)
Feb 24, 2021 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Feb 23, 2021 0.0060 0.0060 0.0060 0.0060 100 -0.00(-34.07%)
Feb 22, 2021 0.0180 0.0180 0.0060 0.0091 57,848 -0.00(-35.00%)
Feb 19, 2021 0.0180 0.0180 0.0140 0.0140 130,100 +0.00(+17.65%)
Feb 18, 2021 0.0120 0.0120 0.0119 0.0119 3,400 +0.00(+70.00%)
Feb 17, 2021 0.0070 0.0070 0.0070 0.0070 60,000 -0.01(-61.11%)
Feb 16, 2021 0.0180 0.0180 0.0070 0.0180 84,073 +0.00(+0.00%)
Feb 12, 2021 0.0121 0.0181 0.0121 0.0180 86,900 -0.00(-1.64%)
Feb 11, 2021 0.0190 0.0190 0.0183 0.0183 1,550 +0.01(+177.27%)
Feb 10, 2021 0.0084 0.0084 0.0051 0.0066 5,029 -0.00(-15.38%)
Feb 09, 2021 0.0100 0.0100 0.0051 0.0078 62,400 -0.00(-22.00%)
Feb 08, 2021 0.0100 0.0100 0.0051 0.0100 102,156 +0.01(+108.33%)
Feb 05, 2021 0.0048 0.0190 0.0048 0.0048 51,700 +0.00(+0.00%)
Feb 03, 2021 0.0048 0.0048 0.0048 0 +0.00(+0.00%)
Feb 02, 2021 0.0048 0.0048 0.0048 0.0048 4,000 +0.00(+2.13%)
Jan 29, 2021 0.0047 0.0047 0.0047 0 -0.00(-11.32%)
Jan 28, 2021 0.0068 0.0068 0.0053 0.0053 28,654 -0.00(-22.06%)
Jan 27, 2021 0.0038 0.0068 0.0038 0.0068 105,500 +0.00(+78.95%)
Jan 26, 2021 0.0038 0.0038 0.0038 0.0038 462 -0.00(-5.00%)
Jan 25, 2021 0.0040 0.0040 0.0040 0.0040 400 -0.00(-40.30%)
Jan 22, 2021 0.0052 0.0067 0.0052 0.0067 13,500 -0.00(-4.29%)
Jan 21, 2021 0.0100 0.0100 0.0014 0.0070 119,200 +0.00(+112.12%)
Jan 20, 2021 0.0033 0.0070 0.0033 0.0033 13,100 +0.00(+0.00%)
Jan 19, 2021 0.0013 0.0033 0.0013 0.0033 3,100 +0.00(+65.00%)
Jan 14, 2021 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jan 13, 2021 0.0021 0.0070 0.0020 0.0020 56,595 -0.00(-66.10%)
Jan 12, 2021 0.0020 0.0059 0.0020 0.0059 60,519 +0.00(+195.00%)
Jan 11, 2021 0.0020 0.0020 0.0020 0.0020 2,000 +0.00(+33.33%)
Jan 06, 2021 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jan 05, 2021 0.0015 0.0015 0.0015 0.0015 100 -0.00(-28.57%)
Dec 31, 2020 0.0021 0.0021 0.0021 0 +0.00(+162.50%)
Dec 30, 2020 0.0010 0.0010 0.0008 0.0008 47,621 -0.00(-61.90%)
Dec 29, 2020 0.0012 0.0021 0.0010 0.0021 67,746 +0.00(+75.00%)
Dec 28, 2020 0.0014 0.0022 0.0012 0.0012 153,852 -0.00(-60.00%)
Dec 24, 2020 0.0030 0.0030 0.0030 0.0030 1,000 +0.00(+25.00%)
Dec 23, 2020 0.0020 0.0024 0.0014 0.0024 75,333 +0.00(+41.18%)
Dec 22, 2020 0.0035 0.0035 0.0014 0.0017 64,378 -0.00(-46.88%)
Dec 21, 2020 0.0032 0.0032 0.0032 0.0032 762 +0.00(+128.57%)
Dec 18, 2020 0.0014 0.0050 0.0014 0.0014 5,400 -0.00(-76.67%)
Dec 16, 2020 0.0060 0.0060 0.0060 0 +0.00(+400.00%)
Dec 15, 2020 0.0042 0.0042 0.0012 0.0012 2,500 +0.00(+9.09%)
Dec 10, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Dec 07, 2020 0.0011 0.0011 0.0011 0 +0.00(+37.50%)
Dec 04, 2020 0.0008 0.0008 0.0008 0.0008 6,600 -0.01(-87.10%)
Dec 02, 2020 0.0062 0.0062 0.0062 0 +0.00(+3.33%)
Dec 01, 2020 0.0034 0.0060 0.0034 0.0060 7,500 -0.00(-9.09%)
Nov 30, 2020 0.0066 0.0066 0.0066 0.0066 12,000 +0.00(+186.96%)
Nov 24, 2020 0.0023 0.0023 0.0023 0 -0.00(-37.84%)
Nov 20, 2020 0.0037 0.0037 0.0037 0 +0.00(+516.67%)
Nov 18, 2020 0.0006 0.0006 0.0006 0 -0.00(-80.00%)
Nov 16, 2020 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Nov 13, 2020 0.0030 0.0050 0.0030 0.0030 26,900 +0.00(+0.00%)
Nov 10, 2020 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Nov 09, 2020 0.0030 0.0030 0.0030 0.0030 2,640 +0.00(+114.29%)
Nov 04, 2020 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Nov 03, 2020 0.0014 0.0014 0.0014 0.0014 1,100 +0.00(+0.00%)
Nov 02, 2020 0.0014 0.0014 0.0014 0.0014 10,250 -0.00(-48.15%)
Oct 29, 2020 0.0027 0.0027 0.0027 0 -0.00(-35.71%)
Oct 27, 2020 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Oct 26, 2020 0.0080 0.0080 0.0042 0.0042 11,000 +0.00(+200.00%)
Oct 23, 2020 0.0014 0.0014 0.0014 0.0014 31,600 +0.00(+0.00%)
Oct 22, 2020 0.0020 0.0020 0.0014 0.0014 101,264 +0.00(+7.69%)
Oct 20, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Oct 13, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Oct 09, 2020 0.0013 0.0013 0.0013 0 -0.01(-86.60%)
Oct 07, 2020 0.0097 0.0097 0.0097 0 +0.01(+246.43%)
Oct 06, 2020 0.0020 0.0064 0.0012 0.0028 31,075 +0.00(+40.00%)
Oct 05, 2020 0.0012 0.0020 0.0012 0.0020 1,800 -0.00(-28.57%)
Sep 30, 2020 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Sep 29, 2020 0.0028 0.0028 0.0028 0.0028 475 +0.00(+40.00%)
Sep 25, 2020 0.0020 0.0020 0.0020 0 -0.00(-39.39%)
Sep 24, 2020 0.0033 0.0033 0.0033 0.0033 337 +0.00(+22.22%)
Sep 23, 2020 0.0027 0.0027 0.0011 0.0027 4,514 +0.00(+125.00%)
Sep 22, 2020 0.0020 0.0020 0.0012 0.0012 39,000 -0.00(-40.00%)
Sep 21, 2020 0.0020 0.0020 0.0020 0.0020 126 -0.00(-55.56%)
Sep 17, 2020 0.0045 0.0045 0.0045 0 -0.01(-55.00%)
Sep 16, 2020 0.0082 0.0100 0.0082 0.0100 20,000 +0.01(+233.33%)
Sep 15, 2020 0.0200 0.0200 0.0030 0.0030 31,308 +0.00(+0.00%)
Sep 14, 2020 0.0028 0.0030 0.0028 0.0030 15,061 +0.00(+20.00%)
Sep 10, 2020 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Sep 09, 2020 0.0020 0.0025 0.0020 0.0025 11,527 +0.00(+0.00%)
Sep 08, 2020 0.0025 0.0025 0.0025 0.0025 298 +0.00(+0.00%)
Sep 03, 2020 0.0025 0.0025 0.0025 0 +0.00(+25.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.