Coastal Capital Acquisition Corp (PK) Historical Data - CCAJ | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
Coastal Capital Acquisition Corp (PK) (CCAJ)
Coastal Capital Acquisition Corp (PK) (CCAJ) Historical

Coastal Capital Acquisition Corp (PK) (CCAJ)

0.00125

-0.00025

(-16.67%)

Closed April 17 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00025	25	0.001	0.0015	0.001	70531	0.00148228	CS
4	0.00025	25	0.001	0.0016	0.001	236098	0.00151518	CS
12	0.00035	38.8888888889	0.0009	0.0016	0.0006	318452	0.00138738	CS
26	0.00025	25	0.001	0.0016	0.0005	252828	0.00119386	CS
52	0.00035	38.8888888889	0.0009	0.0016	0.0005	371175	0.00108684	CS
156	0.00055	78.5714285714	0.0007	0.0219	0.0005	5877493	0.00778981	CS
260	0.00095	316.666666667	0.0003	0.0219	0.0001	4838290	0.00690118	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713389100	0.00125	-0.00025	-16.67	0.00125	0.00125	0.00125	5560
1713302940	0.0015	0	0.00	0.001	0.0015	0.001	150000
1713216360	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1712957160	0.0015	0	0.00	0.00124	0.0015	0.0011999	51125
1712870760	0.0015	0.00025	20.00	0.001	0.0015	0.001	61000
1712784000	0.00125	-0.00035	-21.88	0.001	0.00125	0.001	20000
1712697600	0.0016	0	0.00	0.0016	0.0016	0.0016	0
1712611200	0.0016	0	0.00	0.0016	0.0016	0.0016	4150
1712352000	0.0016	0.0003	23.08	0.0016	0.0016	0.0016	50000
1712265780	0.0013	-0.0003	-18.75	0.0016	0.0016	0.0013	191000
1712179500	0.0016	0.0001	6.67	0.0015	0.0016	0.0013	175435
1712092980	0.0015	0	0.00	0.00136	0.0015	0.0013	264114
1712006940	0.0015	-0.0001	-6.25	0.00124	0.0015	0.001	184455
1711660800	0.0016	0.0001	6.67	0.0016	0.0016	0.0016	100000
1711574580	0.0015	-0.0001	-6.25	0.0016	0.0016	0.0015	60000
1711488540	0.0016	0.0001	6.67	0.00129	0.0016	0.001	90150
1711401600	0.0015	-0.0001	-6.25	0.00115	0.0015	0.001	1590045
1711142880	0.0016	0	0.00	0.001	0.0016	0.001	550000
1711056540	0.0016	0	0.00	0.0016	0.0016	0.0016	0
1710970140	0.0016	0	0.00	0.0016	0.0016	0.0016	0
1710883740	0.0016	0	0.00	0.0013	0.0016	0.0013	56250
1710796800	0.0016	0	0.00	0.0016	0.0016	0.0014499	66301
1710537720	0.0016	0.0001	6.67	0.0015	0.0016	0.0015	110000
1710451740	0.0015	-0.0001	-6.25	0.001	0.0015	0.001	112352
1710365340	0.0016	0	0.00	0.0016	0.0016	0.0016	0
1710278940	0.0016	0	0.00	0.001	0.0016	0.001	401000
1710192540	0.0016	0	0.00	0.0015	0.0016	0.001	120350
1709936640	0.0016	0.0001	6.67	0.0015	0.0016	0.0015	142931
1709850360	0.0015	0	0.00	0.00125	0.0015	0.00125	127000
1709764080	0.0015	0.00025	20.00	0.0015	0.0015	0.0015	50000
1709677620	0.00125	-0.00025	-16.67	0.0014	0.0015	0.00125	120407
1709591340	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1709332140	0.0015	0.0002	15.38	0.001	0.0015	0.001	150000
1709245440	0.0013	0	0.00	0.001	0.0015	0.001	140000
1709159100	0.0013	-0.0002	-13.33	0.0015	0.0015	0.0013	168000
1709072940	0.0015	0.0001	7.14	0.0015	0.0015	0.0015	100000
1708986360	0.0014	-0.0001	-6.67	0.0014	0.0014	0.0014	7000
1708726800	0.0015	0	0.00	0.00139	0.0015	0.00139	214700
1708640400	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1708554000	0.0015	0	0.00	0.0015	0.0015	0.0015	715000
1708467600	0.0015	0	0.00	0.0013	0.0015	0.0013	112000
1708122540	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1708036140	0.0015	0	0.00	0.00138	0.0015	0.00138	2300
1707949620	0.0015	0	0.00	0.00125	0.0015	0.0011	843078
1707863340	0.0015	0.0001	7.14	0.0014	0.0015	0.0011999	1615000
1707776940	0.0014	0.0003	27.27	0.0011	0.0014	0.0011	3354964
1707517200	0.0011	0.0001	10.00	0.001	0.0011	0.001	1197100
1707431340	0.001	0	0.00	0.001	0.001	0.001	0
1707344940	0.001	0.0004001	66.69	0.001	0.001	0.001	100000
1707258540	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1707172140	0.0005999	-0.0004	-40.00	0.0005999	0.0005999	0.0005999	200
1706912580	0.001	0.0004001	66.69	0.0008	0.001	0.0008	50000
1706826540	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	200000
1706740140	0.0005999	-0.0005	-45.45	0.0011	0.0011	0.0005999	550000
1706653740	0.0011	0	0.00	0.0011	0.0011	0.0011	0
1706567340	0.0011	0	0.00	0.00085	0.0011	0.0005999	133882
1706307780	0.0011	0.0005001	83.36	0.0011	0.0011	0.0011	100000
1706221620	0.0005999	-0.00024	-28.57	0.0009	0.0009	0.0005999	47500
1706134800	0.00084	0	0.00	0.00084	0.00084	0.00084	0
1706048400	0.00084	0.0002401	40.02	0.00084	0.00084	0.00084	1000
1705962540	0.0005999	-0.0005	-45.45	0.00084	0.00084	0.0005999	50000
1705703340	0.0011	0.00025	29.41	0.0009	0.0011	0.0005999	308961
1705584600	0.00085	0	0.00	0.00085	0.00085	0.00085	0

Coastal Capital Acquisit... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions