Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Sep 02, 2020 0.0020 0.0020 0.0020 0.0020 10,650 +0.00(+0.00%)
Aug 28, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Aug 24, 2020 0.0020 0.0020 0.0020 0 -0.00(-31.03%)
Aug 18, 2020 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Aug 17, 2020 0.0020 0.0029 0.0020 0.0029 21,333 +0.00(+45.00%)
Aug 12, 2020 0.0020 0.0020 0.0020 0 -0.00(-20.00%)
Aug 10, 2020 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Aug 06, 2020 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Aug 05, 2020 0.0025 0.0025 0.0025 0.0025 3,500 +0.00(+0.00%)
Aug 04, 2020 0.0025 0.0025 0.0025 0.0025 20,000 +0.00(+25.00%)
Aug 03, 2020 0.0020 0.0020 0.0020 0.0020 15,000 +0.00(+0.00%)
Jul 31, 2020 0.0021 0.0021 0.0020 0.0020 197,900 +0.00(+0.00%)
Jul 30, 2020 0.0020 0.0020 0.0020 0.0020 10,500 +0.00(+0.00%)
Jul 29, 2020 0.0020 0.0020 0.0020 0.0020 4,500 +0.00(+0.00%)
Jul 24, 2020 0.0020 0.0020 0.0020 0 -0.00(-20.00%)
Jul 23, 2020 0.0014 0.0028 0.0014 0.0025 123,391 +0.00(+19.05%)
Jul 22, 2020 0.0021 0.0021 0.0021 0.0021 200 -0.00(-16.00%)
Jul 21, 2020 0.0023 0.0025 0.0023 0.0025 30,000 +0.00(+25.00%)
Jul 20, 2020 0.0020 0.0020 0.0020 0.0020 209 +0.00(+0.00%)
Jul 17, 2020 0.0026 0.0026 0.0020 0.0020 65,000 -0.00(-23.08%)
Jul 16, 2020 0.0029 0.0029 0.0019 0.0026 159,970 +0.00(+8.33%)
Jul 15, 2020 0.0021 0.0024 0.0019 0.0024 10,632 +0.00(+33.33%)
Jul 14, 2020 0.0017 0.0018 0.0014 0.0018 22,475 +0.00(+5.88%)
Jul 13, 2020 0.0016 0.0017 0.0014 0.0017 4,155 +0.00(+0.00%)
Jul 09, 2020 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jul 08, 2020 0.0017 0.0017 0.0014 0.0017 20,740 +0.00(+21.43%)
Jul 07, 2020 0.0014 0.0014 0.0014 0.0014 1,201 -0.00(-17.65%)
Jul 06, 2020 0.0017 0.0021 0.0014 0.0017 147,600 +0.00(+21.43%)
Jul 02, 2020 0.0014 0.0020 0.0014 0.0014 32,500 -0.00(-30.00%)
Jun 29, 2020 0.0020 0.0020 0.0020 0 -0.00(-31.03%)
Jun 26, 2020 0.0029 0.0029 0.0029 0.0029 691,500 +0.00(+107.14%)
Jun 24, 2020 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jun 22, 2020 0.0014 0.0014 0.0014 0 -0.00(-51.72%)
Jun 16, 2020 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Jun 15, 2020 0.0014 0.0029 0.0014 0.0029 41,052 +0.00(+0.00%)
Jun 12, 2020 0.0030 0.0030 0.0029 0.0029 95,000 -0.00(-3.33%)
Jun 10, 2020 0.0030 0.0030 0.0030 0 +0.00(+3.45%)
Jun 09, 2020 0.0029 0.0029 0.0029 0.0029 20,000 +0.00(+0.00%)
Jun 08, 2020 0.0029 0.0029 0.0029 0.0029 7,000 +0.00(+31.82%)
Jun 05, 2020 0.0029 0.0029 0.0022 0.0022 30,000 +0.00(+57.14%)
Jun 04, 2020 0.0029 0.0029 0.0014 0.0014 20,600 -0.00(-51.72%)
Jun 03, 2020 0.0029 0.0029 0.0022 0.0029 100,000 +0.00(+107.14%)
Jun 02, 2020 0.0022 0.0029 0.0014 0.0014 69,000 +0.00(+0.00%)
Jun 01, 2020 0.0014 0.0014 0.0014 80 +0.00(+0.00%)
May 29, 2020 0.0022 0.0022 0.0014 0.0014 15,000 -0.00(-36.36%)
May 28, 2020 0.0030 0.0030 0.0022 0.0022 6,500 -0.00(-24.14%)
May 27, 2020 0.0030 0.0030 0.0022 0.0029 33,633 +0.00(+61.11%)
May 22, 2020 0.0018 0.0018 0.0018 0 +0.00(+12.50%)
May 21, 2020 0.0014 0.0016 0.0014 0.0016 14,300 +0.00(+14.29%)
May 18, 2020 0.0014 0.0014 0.0014 0 +0.00(+7.69%)
May 14, 2020 0.0013 0.0013 0.0013 0 +0.00(+62.50%)
May 13, 2020 0.0008 0.0008 0.0008 0.0008 1,055 -0.00(-38.46%)
May 12, 2020 0.0013 0.0015 0.0013 0.0013 32,500 +0.00(+0.00%)
May 11, 2020 0.0013 0.0013 0.0013 0.0013 11,250 +0.00(+0.00%)
May 08, 2020 0.0013 0.0016 0.0013 0.0013 355,900 +0.00(+0.00%)
May 06, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
May 05, 2020 0.0009 0.0013 0.0009 0.0013 908 +0.00(+44.44%)
May 04, 2020 0.0008 0.0009 0.0008 0.0009 2,110 +0.00(+80.00%)
May 01, 2020 0.0007 0.0007 0.0005 0.0005 10,000 +0.00(+0.00%)
Apr 29, 2020 0.0005 0.0005 0.0005 0 +0.00(+66.67%)
Apr 28, 2020 0.0003 0.0003 0.0003 0.0003 240 +0.00(+0.00%)
Apr 23, 2020 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Apr 22, 2020 0.0003 0.0003 0.0003 91 +0.00(+0.00%)
Apr 20, 2020 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Apr 14, 2020 0.0002 0.0002 0.0002 0 -0.00(-77.78%)
Apr 13, 2020 0.0009 0.0009 0.0009 0.0009 500 +0.00(+0.00%)
Apr 09, 2020 0.0015 0.0015 0.0009 0.0009 14,000 -0.00(-40.00%)
Apr 08, 2020 0.0009 0.0015 0.0009 0.0015 89,792 +0.00(+15.38%)
Apr 07, 2020 0.0009 0.0017 0.0009 0.0013 232,922 +0.00(+225.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.