OTC Markets OTCPK - Delayed Quote USD

Coelacanth Energy Inc. (CEIEF)

0.6329
0.0000
(0.00%)
At close: May 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.63290.63290.63290.63290.6329-
May 8, 20250.63290.63290.63290.63290.6329-
May 7, 20250.63290.63290.63290.63290.6329-
May 6, 20250.63290.63290.63290.63290.6329-
May 5, 20250.63290.63290.63290.63290.6329-
May 2, 20250.63290.63290.63290.63290.6329600
May 1, 20250.65030.65030.65030.65030.6503-
Apr 30, 20250.65030.65030.65030.65030.6503-
Apr 29, 20250.65030.65030.65030.65030.6503-
Apr 28, 20250.65030.65030.65030.65030.6503-
Apr 25, 20250.63140.65030.63140.65030.650317,183
Apr 24, 20250.57330.57330.57330.57330.5733-
Apr 23, 20250.57330.57330.57330.57330.5733-
Apr 22, 20250.57330.57330.57330.57330.5733-
Apr 21, 20250.57330.57330.57330.57330.5733-
Apr 17, 20250.57330.57330.57330.57330.5733-
Apr 16, 20250.57330.57330.57330.57330.5733-
Apr 15, 20250.57330.57330.57330.57330.5733-
Apr 14, 20250.57330.57330.57330.57330.5733-
Apr 11, 20250.57330.57330.57330.57330.5733-
Apr 10, 20250.57330.57330.57330.57330.5733-
Apr 9, 20250.57330.57330.57330.57330.5733-
Apr 8, 20250.57330.57330.57330.57330.5733-
Apr 7, 20250.57330.57330.57330.57330.5733-
Apr 4, 20250.57330.57330.57330.57330.5733-
Apr 3, 20250.57330.57330.57330.57330.5733-
Apr 2, 20250.57330.57330.57330.57330.5733-
Apr 1, 20250.57330.57330.57330.57330.5733-
Mar 31, 20250.57330.57330.57330.57330.57333,000
Mar 28, 20250.58720.58720.58720.58720.5872-
Mar 27, 20250.58720.58720.58720.58720.5872-
Mar 26, 20250.58720.58720.58720.58720.58722,025
Mar 25, 20250.58990.58990.58990.58990.5899-
Mar 24, 20250.58990.58990.58990.58990.5899210
Mar 21, 20250.58060.58060.58060.58060.5806-
Mar 20, 20250.58060.58060.58060.58060.5806-
Mar 19, 20250.58060.58060.58060.58060.5806-
Mar 18, 20250.58060.58060.58060.58060.5806-
Mar 17, 20250.58060.58060.58060.58060.5806-
Mar 14, 20250.58060.58060.58060.58060.5806-
Mar 13, 20250.58060.58060.58060.58060.5806-
Mar 12, 20250.58060.58060.58060.58060.5806-
Mar 11, 20250.58060.58060.58060.58060.5806-
Mar 10, 20250.60000.60000.58060.58060.580691,000
Mar 7, 20250.58820.58820.58820.58820.5882-
Mar 6, 20250.58820.58820.58820.58820.5882-
Mar 5, 20250.58820.58820.58820.58820.5882-
Mar 4, 20250.58820.58820.58820.58820.58825,000
Mar 3, 20250.62390.62390.62390.62390.6239-
Feb 28, 20250.62390.62390.62390.62390.6239-
Feb 27, 20250.62390.62390.62390.62390.6239-
Feb 26, 20250.62390.62390.62390.62390.6239-
Feb 25, 20250.68420.68420.62000.62390.623976,010
Feb 24, 20250.64050.64050.64050.64050.6405-
Feb 21, 20250.64050.64050.64050.64050.6405-
Feb 20, 20250.64680.64680.64050.64050.6405660
Feb 19, 20250.60000.60000.60000.60000.6000-
Feb 18, 20250.60000.60000.60000.60000.600018,550
Feb 14, 20250.65360.65360.65360.65360.6536-
Feb 13, 20250.65360.65360.65360.65360.6536-
Feb 12, 20250.65360.65360.65360.65360.6536-
Feb 11, 20250.62020.65360.62020.65360.653640,000
Feb 10, 20250.60080.60080.60080.60080.6008-
Feb 7, 20250.60080.60080.60080.60080.6008-
Feb 6, 20250.60080.60080.60080.60080.6008-
Feb 5, 20250.60080.60080.60080.60080.6008-
Feb 4, 20250.60080.60080.60080.60080.6008-
Feb 3, 20250.67330.67330.58660.60080.60084,100
Jan 31, 20250.57490.57490.57490.57490.5749200
Jan 30, 20250.54500.54500.54500.54500.5450-
Jan 29, 20250.54500.54500.54500.54500.5450-
Jan 28, 20250.54290.54500.54290.54500.545063,983
Jan 27, 20250.55580.55580.55580.55580.55587,000
Jan 24, 20250.61000.61000.61000.61000.6100135,242
Jan 23, 20250.59440.61000.58940.58940.5894121,933
Jan 22, 20250.58000.61150.58000.60860.6086187,615
Jan 21, 20250.59730.59730.56800.56800.568032,378
Jan 17, 20250.55050.55050.55050.55050.55053,076
Jan 16, 20250.60140.60140.60140.60140.6014-
Jan 15, 20250.60140.60140.60140.60140.6014-
Jan 14, 20250.60500.60500.60140.60140.601412,000
Jan 13, 20250.59290.60490.59190.60490.6049318,683
Jan 10, 20250.59280.60800.59280.60800.6080227,346
Jan 8, 20250.59500.63070.59000.63070.6307231,334
Jan 7, 20250.57060.59500.57060.59500.5950217,118
Jan 6, 20250.59460.59460.59460.59460.5946-
Jan 3, 20250.59460.59460.59460.59460.5946-
Jan 2, 20250.55730.59460.55730.59460.59462,575
Dec 31, 20240.56000.56000.56000.56000.5600-
Dec 30, 20240.56000.56000.55530.56000.560020,010
Dec 27, 20240.53000.53000.53000.53000.5300-
Dec 26, 20240.53000.53000.53000.53000.5300-
Dec 24, 20240.53000.53000.53000.53000.5300-
Dec 23, 20240.53000.53000.53000.53000.530010,000
Dec 20, 20240.52350.52350.52350.52350.52353,000
Dec 19, 20240.55000.55000.55000.55000.5500-
Dec 18, 20240.55000.55000.55000.55000.5500-
Dec 17, 20240.54430.55000.54430.55000.550028,000
Dec 16, 20240.56550.56550.56550.56550.5655-
Dec 13, 20240.49400.58100.49400.56550.565530,156
Dec 12, 20240.59230.59230.59230.59230.5923-
Dec 11, 20240.59230.59230.59230.59230.5923290
Dec 10, 20240.60350.60350.60350.60350.6035-
Dec 9, 20240.60350.60350.60350.60350.6035-
Dec 6, 20240.60350.60350.60350.60350.60351,700
Dec 5, 20240.58390.58390.58390.58390.5839-
Dec 4, 20240.58390.58390.58390.58390.5839-
Dec 3, 20240.58390.58390.58390.58390.5839-
Dec 2, 20240.58390.58390.58390.58390.58394,000
Nov 29, 20240.53460.53460.53460.53460.5346-
Nov 27, 20240.53460.53460.53460.53460.5346-
Nov 26, 20240.52900.53600.52900.53460.534649,875
Nov 25, 20240.54000.54000.54000.54000.540020,000
Nov 22, 20240.53000.53300.53000.53300.53301,165
Nov 21, 20240.51000.53750.51000.53750.537538,700
Nov 20, 20240.50510.51000.50090.51000.510045,170
Nov 19, 20240.51000.51000.50470.50470.504742,000
Nov 18, 20240.48940.51000.48940.51000.510092,434
Nov 15, 20240.51000.51000.51000.51000.510012,000
Nov 14, 20240.51000.51000.51000.51000.510010,000
Nov 13, 20240.50250.50250.50250.50250.50254,000
Nov 12, 20240.52500.52500.52500.52500.5250-
Nov 11, 20240.52500.52500.52500.52500.5250-
Nov 8, 20240.52500.52500.52500.52500.5250-
Nov 7, 20240.52500.52500.52500.52500.5250-
Nov 6, 20240.52500.52500.52500.52500.52501,000
Nov 5, 20240.53380.53380.53380.53380.5338-
Nov 4, 20240.53500.53500.53380.53380.533810,366
Nov 1, 20240.54000.54000.54000.54000.5400-
Oct 31, 20240.54000.54000.54000.54000.5400-
Oct 30, 20240.54000.54000.54000.54000.5400-
Oct 29, 20240.54000.54000.54000.54000.5400-
Oct 28, 20240.54000.54000.54000.54000.540010,500
Oct 25, 20240.54320.54320.54000.54000.54003,800
Oct 24, 20240.53750.54160.53750.54160.541613,000
Oct 23, 20240.55000.55000.55000.55000.55009,000
Oct 22, 20240.55000.55000.55000.55000.5500-
Oct 21, 20240.55000.55000.55000.55000.5500-
Oct 18, 20240.55470.55470.55000.55000.550019,000
Oct 17, 20240.56000.56000.56000.56000.5600-
Oct 16, 20240.56000.56000.56000.56000.5600-
Oct 15, 20240.56000.56000.56000.56000.5600-
Oct 14, 20240.56000.56000.56000.56000.5600-
Oct 11, 20240.56000.56000.56000.56000.5600-
Oct 10, 20240.56000.56000.56000.56000.5600-
Oct 9, 20240.56000.56000.56000.56000.5600-
Oct 8, 20240.56000.56000.56000.56000.56005,000
Oct 7, 20240.57970.57970.57970.57970.57971,000
Oct 4, 20240.55890.55890.55890.55890.5589-
Oct 3, 20240.55890.55890.55890.55890.5589-
Oct 2, 20240.55890.55890.55890.55890.5589-
Oct 1, 20240.55890.55890.55890.55890.5589-
Sep 30, 20240.55890.55890.55890.55890.5589-
Sep 27, 20240.55890.55890.55890.55890.5589-
Sep 26, 20240.57330.57820.55850.55890.5589139,545
Sep 25, 20240.57130.57130.57130.57130.5713-
Sep 24, 20240.57130.57130.57130.57130.5713-
Sep 23, 20240.57130.57130.57130.57130.5713-
Sep 20, 20240.57130.57130.57130.57130.57132,625
Sep 19, 20240.60330.60330.60330.60330.6033-
Sep 18, 20240.60330.60330.60330.60330.6033-
Sep 17, 20240.60330.60330.60330.60330.60331,000
Sep 16, 20240.56850.56850.56850.56850.5685-
Sep 13, 20240.56850.56850.56850.56850.568518,000
Sep 12, 20240.57500.57500.57500.57500.5750-
Sep 11, 20240.57500.57500.57500.57500.575078,002
Sep 10, 20240.56600.56700.56600.56700.567022,000
Sep 9, 20240.58790.58790.58790.58790.5879-
Sep 6, 20240.58790.58790.58790.58790.5879-
Sep 5, 20240.58790.58790.58790.58790.5879-
Sep 4, 20240.58790.58790.58790.58790.58795,986
Sep 3, 20240.61380.61380.61380.61380.6138-
Aug 30, 20240.61380.61380.61380.61380.6138-
Aug 29, 20240.61380.61380.61380.61380.6138-
Aug 28, 20240.61380.61380.61380.61380.6138-
Aug 27, 20240.62550.62600.61380.61380.61385,900
Aug 26, 20240.60390.60390.60390.60390.6039-
Aug 23, 20240.60390.60390.60390.60390.6039115
Aug 22, 20240.64500.64500.64500.64500.6450-
Aug 21, 20240.64500.64710.64500.64500.645013,500
Aug 20, 20240.64070.64070.64070.64070.64072,000
Aug 19, 20240.63940.63940.63940.63940.6394-
Aug 16, 20240.63940.63940.63940.63940.6394-
Aug 15, 20240.61010.63940.61010.63940.6394283,701
Aug 14, 20240.54820.54820.54820.54820.5482-
Aug 13, 20240.54820.54820.54820.54820.5482-
Aug 12, 20240.54820.54820.54820.54820.5482-
Aug 9, 20240.54820.54820.54820.54820.5482-
Aug 8, 20240.54820.54820.54820.54820.548291,000
Aug 7, 20240.54040.54040.54040.54040.5404-
Aug 6, 20240.54040.54040.54040.54040.5404100,000
Aug 5, 20240.35000.50000.35000.50000.500044,091
Aug 2, 20240.55500.55500.55500.55500.5550-
Aug 1, 20240.55500.55500.55500.55500.5550-
Jul 31, 20240.55500.55500.55500.55500.5550-
Jul 30, 20240.55500.55500.55500.55500.5550-
Jul 29, 20240.55500.55500.55500.55500.5550-
Jul 26, 20240.55500.55500.55500.55500.5550-
Jul 25, 20240.55500.55500.55500.55500.5550-
Jul 24, 20240.55500.55500.55500.55500.5550-
Jul 23, 20240.55500.55500.55500.55500.5550-
Jul 22, 20240.55500.55500.55500.55500.5550-
Jul 19, 20240.55500.55500.55500.55500.5550-
Jul 18, 20240.55500.55500.55500.55500.5550-
Jul 17, 20240.55500.55500.55500.55500.5550-
Jul 16, 20240.55500.55500.55500.55500.5550-
Jul 15, 20240.55500.55500.55500.55500.5550-
Jul 12, 20240.55500.55500.55500.55500.5550-
Jul 11, 20240.55500.55500.55500.55500.5550-
Jul 10, 20240.55500.55500.55500.55500.5550-
Jul 9, 20240.55500.55500.55500.55500.55501,500
Jul 8, 20240.58000.58000.58000.58000.5800-
Jul 5, 20240.58000.58000.58000.58000.58005,000
Jul 3, 20240.59700.59700.59700.59700.5970-
Jul 2, 20240.59700.59700.59700.59700.5970100
Jul 1, 20240.56560.56560.56560.56560.5656-
Jun 28, 20240.56560.56560.56560.56560.5656-
Jun 27, 20240.56560.56560.56560.56560.5656-
Jun 26, 20240.56560.56560.56560.56560.56563,350
Jun 25, 20240.59690.59690.59690.59690.5969-
Jun 24, 20240.59690.59690.59690.59690.5969-
Jun 21, 20240.58710.68570.57790.59690.5969318,500
Jun 20, 20240.56500.56500.56500.56500.565050,000
Jun 18, 20240.56000.56000.56000.56000.560038,500
Jun 17, 20240.54130.54130.54130.54130.5413-
Jun 14, 20240.54130.54130.54130.54130.5413-
Jun 13, 20240.54130.54130.54130.54130.5413-
Jun 12, 20240.54130.54130.54130.54130.5413-
Jun 11, 20240.54130.54130.54130.54130.5413125,000
Jun 10, 20240.54990.54990.54000.54000.540050,000
Jun 7, 20240.55170.55170.55170.55170.5517-
Jun 6, 20240.55170.55170.55170.55170.5517-
Jun 5, 20240.55170.55170.55170.55170.5517-
Jun 4, 20240.56790.56790.55170.55170.551720,000
Jun 3, 20240.58280.58280.58280.58280.5828-
May 31, 20240.59480.59480.58280.58280.5828500
May 30, 20240.59870.59870.59870.59870.5987-
May 29, 20240.59870.59870.59870.59870.5987-
May 28, 20240.59870.59870.59870.59870.5987-
May 24, 20240.59870.59870.59870.59870.5987-
May 23, 20240.59870.59870.59870.59870.5987-
May 22, 20240.59870.59870.59870.59870.5987-
May 21, 20240.60000.60580.59870.59870.598736,440
May 20, 20240.57430.57430.57430.57430.5743-
May 17, 20240.57430.57430.57430.57430.5743-
May 16, 20240.57430.57430.57430.57430.57432,500
May 15, 20240.55950.55950.55950.55950.5595-
May 14, 20240.55950.55950.55950.55950.5595-
May 13, 20240.55950.55950.55950.55950.5595-
May 10, 20240.55950.55950.55950.55950.5595-

Related Tickers

YE2.MU Strathcona Resources Ltd
16.50
+0.61%
 
SNV.V Sonoro Energy Ltd.
0.0800
-5.88%
 
KEC.TO Kiwetinohk Energy Corp.
16.50
+4.76%
 
LCX.V Lycos Energy Inc.
1.8150
+2.54%
 
ROK.V ROK Resources Inc.
0.1600
0.00%
 
PEA.TO Pieridae Energy Limited
0.3300
-1.49%
 
GFR.TO Greenfire Resources Ltd.
5.79
-4.93%
 
HME.V Hemisphere Energy Corporation
1.7200
+1.18%
 
YGR.TO Yangarra Resources Ltd.
0.8700
+4.82%
 
SDE.TO Spartan Delta Corp.
2.6900
-2.18%