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, 2013 0.0200 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
Apr 24, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 23, 2013 0.0200 0.0200 0.0200 0.0200 18,608 +0.00(+0.00%)
Apr 22, 2013 0.0200 0.0200 0.0200 0.0200 4,690 +0.00(+0.00%)
Apr 15, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 12, 2013 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-33.33%)
Apr 11, 2013 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Apr 10, 2013 0.0230 0.0300 0.0140 0.0300 34,973 +0.02(+114.29%)
Apr 09, 2013 0.0140 0.0140 0.0140 0.0140 2,079 -0.01(-36.36%)
Apr 08, 2013 0.0220 0.0220 0.0220 0.0220 2,000 +0.00(+0.00%)
Apr 05, 2013 0.0220 0.0220 0.0220 0.0220 9,000 +0.01(+46.67%)
Apr 04, 2013 0.0150 0.0150 0.0150 0.0150 196 +0.00(+0.00%)
Apr 03, 2013 0.0150 0.0150 0.0150 0.0150 236 +0.00(+0.00%)
Apr 02, 2013 0.0150 0.0150 0.0150 0.0150 180 +0.00(+0.00%)
Apr 01, 2013 0.0150 0.0150 0.0150 0.0150 1,542 -0.00(-6.25%)
Mar 25, 2013 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
Mar 21, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 20, 2013 0.0170 0.0170 0.0150 0.0150 20,251 -0.00(-11.76%)
Mar 18, 2013 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Mar 15, 2013 0.0170 0.0170 0.0170 0.0170 1,445 +0.00(+0.00%)
Mar 14, 2013 0.0170 0.0170 0.0170 0.0170 2,200 +0.00(+0.00%)
Mar 13, 2013 0.0257 0.0257 0.0170 0.0170 26,943 -0.01(-27.66%)
Mar 11, 2013 0.0235 0.0235 0.0235 0 +0.01(+38.24%)
Mar 07, 2013 0.0170 0.0170 0.0170 0 -0.00(-15.00%)
Mar 05, 2013 0.0200 0.0200 0.0200 0 +0.01(+96.08%)
Mar 04, 2013 0.0191 0.0191 0.0102 0.0102 112,625 -0.01(-59.04%)
Mar 01, 2013 0.0200 0.0250 0.0200 0.0249 20,500 +0.00(+3.75%)
Feb 26, 2013 0.0240 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Feb 21, 2013 0.0240 0.0240 0.0240 0.0240 0 +0.00(+14.29%)
Feb 20, 2013 0.0210 0.0210 0.0210 0.0210 1,200 +0.00(+0.00%)
Feb 15, 2013 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
Feb 14, 2013 0.0220 0.0220 0.0220 0.0220 36,000 +0.00(+0.00%)
Feb 11, 2013 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Feb 08, 2013 0.0220 0.0220 0.0220 0.0220 16,786 +0.00(+0.00%)
Feb 07, 2013 0.0220 0.0220 0.0220 0.0220 5,760 +0.00(+0.00%)
Feb 05, 2013 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Feb 04, 2013 0.0220 0.0220 0.0220 0.0220 2,496 +0.00(+0.00%)
Feb 01, 2013 0.0220 0.0220 0.0220 0.0220 9,230 +0.00(+0.00%)
Jan 31, 2013 0.0230 0.0230 0.0220 0.0220 104,397 +0.00(+0.00%)
Jan 28, 2013 0.0220 0.0220 0.0220 0 -0.01(-21.43%)
Jan 22, 2013 0.0280 0.0280 0.0280 0 +0.01(+33.33%)
Jan 18, 2013 0.0210 0.0210 0.0210 0.0210 10,886 +0.00(+0.00%)
Jan 16, 2013 0.0210 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Jan 15, 2013 0.0210 0.0210 0.0210 0.0210 2,500 -0.00(-4.55%)
Jan 14, 2013 0.0220 0.0220 0.0220 0.0220 2,675 -0.00(-9.84%)
Jan 12, 2013 0.0243 0.0244 0.0243 0.0244 292,567 +0.00(+0.00%)
Jan 11, 2013 0.0243 0.0244 0.0243 0.0244 292,567 +0.00(+0.41%)
Jan 10, 2013 0.0243 0.0243 0.0243 0.0243 50,000 +0.00(+18.54%)
Jan 09, 2013 0.0205 0.0205 0.0205 0.0205 6,250 +0.00(+0.00%)
Jan 08, 2013 0.0205 0.0205 0.0205 0.0205 53,961 -0.00(-18.00%)
Jan 07, 2013 0.0200 0.0250 0.0200 0.0250 38,731 +0.01(+25.00%)
Jan 04, 2013 0.0200 0.0200 0.0200 0.0200 3,453 -0.01(-20.00%)
Jan 03, 2013 0.0200 0.0250 0.0200 0.0250 1,500 +0.01(+25.00%)
Jan 02, 2013 0.0230 0.0230 0.0200 0.0200 110,000 +0.00(+0.00%)
Dec 31, 2012 0.0200 0.0200 0.0200 0.0200 19,577 +0.00(+0.00%)
Dec 28, 2012 0.0200 0.0200 0.0200 0.0200 15,200 +0.00(+0.00%)
Dec 27, 2012 0.0210 0.0210 0.0200 0.0200 73,300 -0.00(-4.76%)
Dec 26, 2012 0.0210 0.0234 0.0210 0.0210 22,300 +0.00(+5.00%)
Dec 24, 2012 0.0200 0.0200 0.0200 0.0200 150 +0.00(+0.00%)
Dec 21, 2012 0.0234 0.0234 0.0200 0.0200 18,344 +0.00(+3.09%)
Dec 20, 2012 0.0194 0.0194 0.0194 0.0194 37,264 +0.00(+0.00%)
Dec 19, 2012 0.0194 0.0194 0.0194 0.0194 10,531 -0.00(-3.00%)
Dec 18, 2012 0.0193 0.0220 0.0192 0.0200 28,571 +0.00(+4.17%)
Dec 17, 2012 0.0192 0.0195 0.0192 0.0192 18,940 +0.00(+0.52%)
Dec 14, 2012 0.0191 0.0191 0.0191 0.0191 8,000 +0.00(+0.00%)
Dec 12, 2012 0.0191 0.0191 0.0191 0 +0.00(+0.00%)
Dec 11, 2012 0.0280 0.0280 0.0191 0.0191 15,940 +0.00(+0.00%)
Dec 10, 2012 0.0200 0.0200 0.0191 0.0191 200,000 -0.00(-4.50%)
Dec 07, 2012 0.0200 0.0200 0.0200 0.0200 13,740 -0.00(-4.76%)
Dec 06, 2012 0.0191 0.0210 0.0191 0.0210 23,902 +0.00(+0.00%)
Dec 05, 2012 0.0210 0.0210 0.0210 0.0210 8,355 +0.00(+0.00%)
Dec 04, 2012 0.0210 0.0210 0.0210 0.0210 27,613 -0.00(-19.23%)
Nov 30, 2012 0.0195 0.0260 0.0192 0.0260 208,504 +0.00(+23.81%)
Nov 29, 2012 0.0210 0.0210 0.0210 0.0210 35,000 -0.01(-27.59%)
Nov 28, 2012 0.0290 0.0290 0.0290 0.0290 3,000 +0.01(+38.10%)
Nov 27, 2012 0.0210 0.0210 0.0210 0.0210 4,134 +0.00(+0.00%)
Nov 26, 2012 0.0210 0.0210 0.0210 0.0210 15,000 +0.00(+0.00%)
Nov 21, 2012 0.0210 0.0210 0.0210 0 -0.00(-2.33%)
Nov 16, 2012 0.0215 0.0215 0.0215 0 +0.00(+0.00%)
Nov 15, 2012 0.0215 0.0215 0.0215 0.0215 1,200 +0.00(+0.00%)
Nov 14, 2012 0.0031 0.0215 0.0031 0.0215 11,806 +0.00(+2.38%)
Nov 13, 2012 0.0295 0.0660 0.0200 0.0210 22,100 +0.00(+5.00%)
Nov 12, 2012 0.0200 0.0200 0.0200 0.0200 3,198 -0.00(-5.66%)
Nov 09, 2012 0.0212 0.0212 0.0212 0.0212 1,138 +0.00(+0.00%)
Nov 08, 2012 0.0212 0.0212 0.0212 0.0212 6,007 +0.00(+0.00%)
Nov 07, 2012 0.0213 0.0213 0.0212 0.0212 1,100 -0.00(-0.47%)
Nov 05, 2012 0.0213 0.0213 0.0213 0 +0.00(+0.47%)
Nov 01, 2012 0.0212 0.0212 0.0212 0 -0.00(-15.20%)
Oct 31, 2012 0.0250 0.0250 0.0250 0.0250 6,745 +0.00(+0.00%)
Oct 26, 2012 0.0250 0.0250 0.0250 0 -0.00(-15.25%)
Oct 25, 2012 0.0295 0.0295 0.0295 0.0295 2,500 +0.01(+32.88%)
Oct 24, 2012 0.0230 0.0230 0.0222 0.0222 2,933 +0.00(+0.00%)
Oct 23, 2012 0.0222 0.0337 0.0222 0.0222 18,143 +0.00(+0.00%)
Oct 19, 2012 0.0222 0.0222 0.0222 0.0222 625 +0.00(+0.00%)
Oct 18, 2012 0.0222 0.0222 0.0222 0.0222 3,000 +0.00(+0.91%)
Oct 17, 2012 0.0220 0.0220 0.0220 0.0220 4,100 +0.00(+0.00%)
Oct 16, 2012 0.0290 0.0290 0.0220 0.0220 38,643 +0.00(+0.00%)
Oct 15, 2012 0.0220 0.0220 0.0220 0.0220 15,320 -0.01(-24.14%)
Oct 12, 2012 0.0290 0.0290 0.0290 0.0290 82,105 +0.01(+38.10%)
Oct 11, 2012 0.0200 0.0210 0.0200 0.0210 20,642 +0.00(+0.00%)
Oct 09, 2012 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Oct 08, 2012 0.0210 0.0210 0.0210 0.0210 2,237 +0.00(+0.00%)
Oct 06, 2012 0.0210 0.0210 0.0210 0.0210 2,068 +0.00(+0.00%)
Oct 05, 2012 0.0210 0.0210 0.0210 0.0210 2,068 +0.00(+0.00%)
Oct 04, 2012 0.0210 0.0210 0.0210 0.0210 11,000 +0.00(+0.00%)
Oct 02, 2012 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Oct 01, 2012 0.0210 0.0210 0.0210 0.0210 120 +0.00(+5.00%)
Sep 27, 2012 0.0200 0.0200 0.0200 0 -0.01(-31.03%)
Sep 25, 2012 0.0290 0.0290 0.0290 0 +0.01(+26.09%)
Sep 21, 2012 0.0230 0.0230 0.0230 0 +0.00(+15.00%)
Sep 20, 2012 0.0200 0.0200 0.0200 0.0200 1,135 +0.01(+33.33%)
Sep 19, 2012 0.0150 0.0150 0.0150 0.0150 453 +0.00(+7.14%)
Sep 18, 2012 0.0140 0.0140 0.0140 0.0140 5,550 -0.01(-39.13%)
Sep 17, 2012 0.0140 0.0230 0.0140 0.0230 21,001 -0.01(-20.69%)
Sep 14, 2012 0.0140 0.0297 0.0140 0.0290 10,232 +0.02(+107.14%)
Sep 13, 2012 0.0200 0.0200 0.0140 0.0140 74,410 -0.01(-44.00%)
Sep 12, 2012 0.0200 0.0250 0.0200 0.0250 15,944 +0.01(+25.00%)
Sep 11, 2012 0.0250 0.0250 0.0200 0.0200 7,710 -0.00(-11.11%)
Sep 10, 2012 0.0225 0.0225 0.0225 0.0225 10,000 +0.00(+12.50%)
Sep 07, 2012 0.0200 0.0200 0.0200 0.0200 2,200 -0.00(-4.76%)
Sep 05, 2012 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Sep 04, 2012 0.0200 0.0200 0.0200 0.0200 51,318 -0.01(-20.00%)
Aug 29, 2012 0.0250 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 27, 2012 0.0200 0.0200 0.0200 0.0200 100 -0.00(-13.04%)
Aug 24, 2012 0.0230 0.0250 0.0230 0.0230 4,897 +0.00(+0.00%)
Aug 23, 2012 0.0250 0.0250 0.0230 0.0230 3,100 +0.00(+15.00%)
Aug 22, 2012 0.0200 0.0200 0.0200 0.0200 33,434 -0.00(-19.35%)
Aug 21, 2012 0.0250 0.0250 0.0100 0.0248 118,006 -0.00(-0.80%)
Aug 20, 2012 0.0250 0.0250 0.0250 0.0250 20,423 -0.00(-7.41%)
Aug 17, 2012 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+8.00%)
Aug 16, 2012 0.0250 0.0250 0.0250 0.0250 10,090 -0.00(-7.41%)
Aug 13, 2012 0.0270 0.0270 0.0270 0 -0.00(-10.00%)
Aug 11, 2012 0.0280 0.0300 0.0200 0.0300 221,867 +0.00(+0.00%)
Aug 10, 2012 0.0280 0.0300 0.0200 0.0300 221,867 +0.00(+0.00%)
Aug 09, 2012 0.0300 0.0300 0.0300 0.0300 27,104 +0.00(+0.00%)
Aug 07, 2012 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Aug 06, 2012 0.0300 0.0400 0.0300 0.0400 4,220 +0.01(+60.00%)
Aug 03, 2012 0.0300 0.0300 0.0250 0.0250 12,896 +0.00(+0.00%)
Aug 02, 2012 0.0250 0.0250 0.0250 0.0250 22,760 -0.00(-16.67%)
Aug 01, 2012 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Jul 30, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 26, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 20, 2012 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jul 19, 2012 0.0250 0.0400 0.0250 0.0400 6,981 +0.01(+60.00%)
Jul 18, 2012 0.0350 0.0400 0.0250 0.0250 102,000 +0.00(+0.00%)
Jul 17, 2012 0.0250 0.0250 0.0250 0.0250 2,452 +0.00(+0.00%)
Jul 12, 2012 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 11, 2012 0.0250 0.0250 0.0250 0.0250 3,820 +0.00(+0.00%)
Jul 10, 2012 0.0250 0.0250 0.0250 0.0250 375 +0.00(+0.00%)
Jul 06, 2012 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 05, 2012 0.0250 0.0250 0.0250 0.0250 181 -0.00(-16.67%)
Jun 28, 2012 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 27, 2012 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-23.08%)
Jun 26, 2012 0.0250 0.0390 0.0250 0.0390 15,600 +0.01(+56.00%)
Jun 25, 2012 0.0250 0.0300 0.0250 0.0250 145,176 +0.00(+0.00%)
Jun 22, 2012 0.0250 0.0250 0.0250 0.0250 380 +0.00(+0.00%)
Jun 21, 2012 0.0215 0.0300 0.0215 0.0250 60,377 -0.00(-16.67%)
Jun 20, 2012 0.0300 0.0300 0.0300 0.0300 805 +0.00(+0.00%)
Jun 18, 2012 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 15, 2012 0.0300 0.0300 0.0300 0.0300 9,651 -0.01(-25.00%)
Jun 14, 2012 0.0400 0.0400 0.0400 0.0400 300 +0.00(+14.29%)
Jun 13, 2012 0.0270 0.0350 0.0270 0.0350 5,498 +0.01(+29.63%)
Jun 12, 2012 0.0270 0.0270 0.0270 0.0270 10,590 +0.00(+0.00%)
Jun 11, 2012 0.0270 0.0270 0.0270 0.0270 1,742 -0.01(-32.50%)
Jun 08, 2012 0.0210 0.0400 0.0210 0.0400 20,000 +0.01(+33.33%)
Jun 06, 2012 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jun 04, 2012 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 01, 2012 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 31, 2012 0.0300 0.0400 0.0300 0.0400 39,119 +0.00(+0.00%)
May 30, 2012 0.0400 0.0430 0.0400 0.0400 30,660 +0.01(+33.33%)
May 29, 2012 0.0300 0.0300 0.0300 0.0300 4,200 -0.00(-3.23%)
May 24, 2012 0.0310 0.0310 0.0310 0 -0.01(-27.91%)
May 22, 2012 0.0430 0.0430 0.0430 0 +0.00(+7.50%)
May 21, 2012 0.0350 0.0400 0.0350 0.0400 18,019 +0.01(+28.62%)
May 18, 2012 0.0310 0.0311 0.0310 0.0311 3,133 -0.00(-11.14%)
May 17, 2012 0.0400 0.0430 0.0315 0.0350 42,800 +0.00(+0.00%)
May 16, 2012 0.0350 0.0350 0.0350 0.0350 4,950 -0.00(-12.50%)
May 15, 2012 0.0400 0.0400 0.0310 0.0400 46,300 -0.00(-11.11%)
May 14, 2012 0.0450 0.0450 0.0310 0.0450 5,081 +0.00(+12.50%)
May 11, 2012 0.0310 0.0400 0.0310 0.0400 42,250 +0.01(+29.03%)
May 10, 2012 0.0400 0.0450 0.0310 0.0310 51,361 -0.01(-22.50%)
May 09, 2012 0.0593 0.0593 0.0400 0.0400 11,003 +0.01(+33.33%)
May 08, 2012 0.0225 0.0350 0.0225 0.0300 108,538 -0.00(-13.04%)
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.