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 (%)
Apr 30, 2014 0.0120 0.0120 0.0120 0.0120 0 -0.00(-14.29%)
Apr 29, 2014 0.0140 0.0140 0.0140 0.0140 3,000 +0.00(+0.00%)
Apr 23, 2014 0.0140 0.0140 0.0140 0.0140 0 +0.00(+34.62%)
Apr 22, 2014 0.0104 0.0104 0.0104 0.0104 100 -0.00(-30.67%)
Apr 21, 2014 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+44.23%)
Apr 17, 2014 0.0104 0.0104 0.0104 0 -0.00(-1.89%)
Apr 16, 2014 0.0106 0.0106 0.0106 0.0106 1,519 +0.00(+1.92%)
Apr 15, 2014 0.0104 0.0104 0.0104 0.0104 1,400 -0.00(-30.67%)
Apr 14, 2014 0.0145 0.0150 0.0145 0.0150 58,000 +0.00(+50.00%)
Apr 10, 2014 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 09, 2014 0.0150 0.0150 0.0100 0.0100 7,628 +0.00(+0.00%)
Apr 08, 2014 0.0100 0.0100 0.0100 0.0100 2,000 +0.00(+11.11%)
Apr 01, 2014 0.0090 0.0090 0.0090 0 -0.01(-39.60%)
Mar 31, 2014 0.0090 0.0149 0.0090 0.0149 17,000 +0.00(+14.62%)
Mar 28, 2014 0.0120 0.0130 0.0120 0.0130 0 +0.00(+30.00%)
Mar 27, 2014 0.0100 0.0100 0.0100 0.0100 27,889 -0.00(-33.33%)
Mar 26, 2014 0.0100 0.0150 0.0100 0.0150 51,847 +0.01(+114.29%)
Mar 25, 2014 0.0130 0.0130 0.0070 0.0070 41,800 -0.01(-46.15%)
Mar 21, 2014 0.0130 0.0130 0.0130 0 +0.00(+5.69%)
Mar 18, 2014 0.0123 0.0123 0.0123 0.0123 0 -0.00(-5.38%)
Mar 17, 2014 0.0130 0.0130 0.0130 0.0130 11,452 +0.00(+5.69%)
Mar 14, 2014 0.0123 0.0123 0.0123 0.0123 0 +0.00(+0.00%)
Mar 13, 2014 0.0123 0.0123 0.0123 0.0123 8,370 -0.00(-10.22%)
Mar 12, 2014 0.0137 0.0137 0.0137 0.0137 20,000 +0.00(+5.38%)
Mar 11, 2014 0.0130 0.0130 0.0130 0.0130 10,214 -0.00(-5.11%)
Mar 05, 2014 0.0137 0.0137 0.0137 0 +0.00(+0.00%)
Mar 04, 2014 0.0123 0.0137 0.0123 0.0137 99,290 +0.00(+0.00%)
Mar 03, 2014 0.0137 0.0137 0.0137 0.0137 16,551 +0.00(+0.00%)
Feb 27, 2014 0.0137 0.0137 0.0137 0.0137 0 +0.00(+0.00%)
Feb 26, 2014 0.0137 0.0137 0.0137 0.0137 923 +0.00(+0.00%)
Feb 25, 2014 0.0137 0.0137 0.0137 0.0137 10,726 +0.00(+11.38%)
Feb 24, 2014 0.0123 0.0123 0.0123 0.0123 1,049 +0.00(+0.00%)
Feb 20, 2014 0.0123 0.0123 0.0123 0 -0.00(-9.56%)
Feb 19, 2014 0.0136 0.0136 0.0136 0.0136 1,400 -0.00(-2.16%)
Feb 18, 2014 0.0136 0.0139 0.0136 0.0139 6,170 +0.00(+1.46%)
Feb 14, 2014 0.0137 0.0137 0.0137 0 +0.00(+0.00%)
Feb 10, 2014 0.0137 0.0137 0.0137 0 +0.00(+11.38%)
Feb 06, 2014 0.0123 0.0123 0.0123 0 -0.00(-5.38%)
Feb 05, 2014 0.0130 0.0130 0.0130 0.0130 13,493 -0.00(-19.75%)
Feb 04, 2014 0.0162 0.0162 0.0162 0.0162 2,078 -0.00(-2.41%)
Feb 03, 2014 0.0166 0.0166 0.0166 0.0166 1,250 -0.00(-17.00%)
Jan 29, 2014 0.0200 0.0200 0.0200 0.0200 0 +0.01(+62.60%)
Jan 27, 2014 0.0123 0.0123 0.0123 0.0123 0 +0.00(+0.00%)
Jan 23, 2014 0.0123 0.0123 0.0123 0 -0.00(-23.12%)
Jan 22, 2014 0.0160 0.0160 0.0160 0.0160 13,031 +0.00(+30.08%)
Jan 21, 2014 0.0123 0.0123 0.0123 0.0123 7,800 +0.00(+0.00%)
Jan 17, 2014 0.0123 0.0123 0.0123 0 +0.00(+0.00%)
Jan 16, 2014 0.0100 0.0123 0.0100 0.0123 13,126 -0.00(-5.38%)
Jan 14, 2014 0.0130 0.0130 0.0130 0.0130 0 -0.00(-23.53%)
Jan 13, 2014 0.0130 0.0170 0.0130 0.0170 39,300 +0.00(+30.77%)
Jan 09, 2014 0.0130 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jan 07, 2014 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jan 03, 2014 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jan 02, 2014 0.0200 0.0200 0.0130 0.0130 8,267 +0.00(+0.00%)
Dec 31, 2013 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Dec 30, 2013 0.0130 0.0130 0.0130 0.0130 10,059 -0.01(-35.00%)
Dec 27, 2013 0.0130 0.0200 0.0130 0.0200 12,450 +0.01(+53.85%)
Dec 26, 2013 0.0130 0.0130 0.0130 0.0130 6,705 +0.00(+0.00%)
Dec 24, 2013 0.0130 0.0130 0.0130 0.0130 0 +0.00(+5.69%)
Dec 23, 2013 0.0140 0.0140 0.0123 0.0123 71,228 -0.00(-12.14%)
Dec 20, 2013 0.0140 0.0140 0.0140 0.0140 0 -0.00(-17.65%)
Dec 19, 2013 0.0120 0.0170 0.0120 0.0170 67,883 +0.01(+41.67%)
Dec 18, 2013 0.0120 0.0120 0.0120 0.0120 400 +0.00(+20.00%)
Dec 17, 2013 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Dec 16, 2013 0.0105 0.0105 0.0100 0.0100 4,578 +0.00(+0.00%)
Dec 13, 2013 0.0100 0.0100 0.0100 0.0100 0 +0.00(+8.70%)
Dec 12, 2013 0.0120 0.0120 0.0092 0.0092 56,477 -0.00(-31.85%)
Dec 10, 2013 0.0135 0.0135 0.0135 0.0135 0 -0.00(-17.18%)
Dec 09, 2013 0.0130 0.0163 0.0130 0.0163 10,795 +0.00(+25.38%)
Dec 06, 2013 0.0130 0.0130 0.0130 0.0130 530 +0.00(+0.00%)
Dec 05, 2013 0.0130 0.0130 0.0130 0.0130 6,800 +0.00(+0.00%)
Dec 04, 2013 0.0130 0.0165 0.0130 0.0130 15,300 +0.00(+0.00%)
Dec 03, 2013 0.0130 0.0130 0.0130 0.0130 1,220 +0.00(+0.00%)
Dec 02, 2013 0.0130 0.0130 0.0130 0.0130 7,800 +0.00(+0.00%)
Nov 27, 2013 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Nov 26, 2013 0.0130 0.0170 0.0130 0.0130 43,150 +0.00(+0.00%)
Nov 25, 2013 0.0170 0.0170 0.0130 0.0130 19,400 -0.00(-10.34%)
Nov 21, 2013 0.0145 0.0145 0.0145 0.0145 0 +0.00(+0.00%)
Nov 19, 2013 0.0145 0.0145 0.0145 0 +0.00(+0.00%)
Nov 18, 2013 0.0105 0.0145 0.0105 0.0145 69,821 +0.00(+3.57%)
Nov 15, 2013 0.0129 0.0140 0.0129 0.0140 44,575 -0.00(-17.65%)
Nov 14, 2013 0.0153 0.0170 0.0129 0.0170 42,907 +0.00(+31.78%)
Nov 12, 2013 0.0129 0.0129 0.0129 0 -0.00(-19.38%)
Nov 11, 2013 0.0160 0.0160 0.0160 0.0160 10,252 +0.00(+0.00%)
Nov 08, 2013 0.0160 0.0160 0.0160 0.0160 500 +0.00(+0.00%)
Nov 07, 2013 0.0160 0.0160 0.0160 0.0160 7,322 +0.00(+0.00%)
Nov 06, 2013 0.0160 0.0160 0.0160 0.0160 6,502 +0.00(+0.00%)
Nov 05, 2013 0.0162 0.0180 0.0150 0.0160 30,787 -0.00(-1.23%)
Nov 01, 2013 0.0162 0.0162 0.0162 0 +0.00(+0.00%)
Oct 31, 2013 0.0162 0.0162 0.0162 0.0162 10,200 -0.00(-19.00%)
Oct 29, 2013 0.0200 0.0200 0.0200 0 +0.00(+29.87%)
Oct 28, 2013 0.0154 0.0154 0.0154 0.0154 1,289 +0.00(+0.00%)
Oct 24, 2013 0.0154 0.0154 0.0154 0.0154 0 +0.00(+0.00%)
Oct 22, 2013 0.0154 0.0154 0.0154 0 +0.00(+0.00%)
Oct 21, 2013 0.0154 0.0154 0.0154 0.0154 1,000 +0.00(+0.00%)
Oct 18, 2013 0.0154 0.0154 0.0154 0.0154 1,000 -0.00(-23.00%)
Oct 17, 2013 0.0200 0.0200 0.0200 0.0200 29,000 +0.00(+29.87%)
Oct 16, 2013 0.0154 0.0154 0.0154 0.0154 300 +0.00(+0.00%)
Oct 15, 2013 0.0300 0.0300 0.0154 0.0154 6,445 +0.00(+0.00%)
Oct 14, 2013 0.0154 0.0154 0.0154 0.0154 6,000 +0.00(+0.00%)
Oct 10, 2013 0.0154 0.0154 0.0154 0 +0.00(+0.00%)
Oct 08, 2013 0.0154 0.0154 0.0154 0 +0.00(+0.00%)
Oct 07, 2013 0.0200 0.0200 0.0154 0.0154 51,768 +0.00(+0.00%)
Oct 04, 2013 0.0154 0.0154 0.0154 0.0154 625 +0.00(+0.00%)
Oct 03, 2013 0.0154 0.0154 0.0154 0.0154 4,000 -0.00(-23.00%)
Oct 02, 2013 0.0200 0.0200 0.0200 0.0200 123,586 +0.00(+28.21%)
Oct 01, 2013 0.0156 0.0156 0.0156 0.0156 3,000 +0.00(+1.30%)
Sep 30, 2013 0.0154 0.0154 0.0154 0.0154 12,133 +0.00(+0.00%)
Sep 26, 2013 0.0154 0.0154 0.0154 0.0154 0 -0.00(-23.00%)
Sep 23, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+29.87%)
Sep 19, 2013 0.0154 0.0154 0.0154 0 -0.00(-0.65%)
Sep 18, 2013 0.0155 0.0155 0.0155 0.0155 7,264 -0.00(-8.82%)
Sep 17, 2013 0.0126 0.0170 0.0126 0.0170 15,000 +0.00(+34.92%)
Sep 12, 2013 0.0126 0.0126 0.0126 0.0126 0 +0.00(+0.00%)
Sep 11, 2013 0.0126 0.0126 0.0126 0.0126 23,960 +0.00(+0.00%)
Sep 10, 2013 0.0200 0.0200 0.0126 0.0126 10,437 +0.00(+0.00%)
Sep 09, 2013 0.0125 0.0126 0.0125 0.0126 25,259 +0.00(+0.00%)
Sep 04, 2013 0.0126 0.0126 0.0126 0 -0.01(-36.68%)
Aug 29, 2013 0.0199 0.0199 0.0199 0 +0.01(+59.20%)
Aug 22, 2013 0.0125 0.0125 0.0125 0 -0.00(-16.67%)
Aug 21, 2013 0.0150 0.0150 0.0150 0.0150 2,900 +0.00(+0.00%)
Aug 20, 2013 0.0150 0.0150 0.0150 0.0150 23,000 -0.01(-25.00%)
Aug 16, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 14, 2013 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Aug 07, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 05, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 01, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 31, 2013 0.0150 0.0150 0.0150 0.0150 76,880 +0.00(+0.00%)
Jul 29, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 25, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 24, 2013 0.0200 0.0200 0.0150 0.0150 6,155 +0.00(+0.00%)
Jul 22, 2013 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 19, 2013 0.0150 0.0150 0.0150 0.0150 18,215 +0.00(+0.00%)
Jul 17, 2013 0.0150 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 16, 2013 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+33.33%)
Jul 12, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 11, 2013 0.0150 0.0150 0.0150 0.0150 1,500 +0.00(+0.00%)
Jul 03, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 01, 2013 0.0150 0.0150 0.0150 0 -0.01(-48.28%)
Jun 27, 2013 0.0290 0.0290 0.0290 0.0290 0 +0.01(+93.33%)
Jun 26, 2013 0.0150 0.0150 0.0150 0.0150 23,700 +0.00(+0.00%)
Jun 25, 2013 0.0150 0.0150 0.0150 0.0150 380 +0.00(+0.00%)
Jun 20, 2013 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 19, 2013 0.0150 0.0150 0.0150 0.0150 5,500 +0.00(+0.00%)
Jun 18, 2013 0.0150 0.0150 0.0150 0.0150 300 +0.00(+5.63%)
Jun 13, 2013 0.0142 0.0142 0.0142 0 -0.00(-5.96%)
Jun 12, 2013 0.0151 0.0151 0.0151 0.0151 1,600 +0.00(+0.00%)
Jun 10, 2013 0.0151 0.0151 0.0151 0.0151 0 +0.00(+0.67%)
Jun 06, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 05, 2013 0.0150 0.0150 0.0150 0.0150 35,000 +0.00(+5.63%)
Jun 03, 2013 0.0142 0.0142 0.0142 0 +0.00(+0.00%)
May 30, 2013 0.0142 0.0142 0.0142 0.0142 0 -0.00(-11.25%)
May 28, 2013 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
May 24, 2013 0.0160 0.0160 0.0160 0.0160 3,200 +0.00(+0.00%)
May 23, 2013 0.0160 0.0160 0.0160 0.0160 600 +0.00(+0.00%)
May 22, 2013 0.0160 0.0160 0.0160 0.0160 600 -0.00(-20.00%)
May 21, 2013 0.0200 0.0200 0.0200 0.0200 16,303 +0.00(+0.00%)
May 20, 2013 0.0200 0.0200 0.0200 0.0200 267 +0.00(+0.00%)
May 17, 2013 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
May 14, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 09, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 08, 2013 0.0200 0.0300 0.0200 0.0200 21,400 +0.00(+25.00%)
May 07, 2013 0.0160 0.0160 0.0160 0.0160 2,200 -0.00(-20.00%)
May 02, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
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.