Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colonial Coal International Corp (TSV: CAD )

2.560 +0.010 (+0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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 (%)
Nov 29, 2019 0.3950 0.4600 0.3950 0.4200 162,800 +0.03(+7.69%)
Nov 28, 2019 0.3900 0.3900 0.3900 0.3900 41,500 +0.01(+1.30%)
Nov 27, 2019 0.4100 0.4150 0.3850 0.3850 139,617 -0.03(-7.23%)
Nov 26, 2019 0.4600 0.4600 0.4150 0.4150 461,700 -0.05(-9.78%)
Nov 25, 2019 0.4150 0.4800 0.4150 0.4600 322,955 +0.03(+5.75%)
Nov 22, 2019 0.3600 0.4700 0.3600 0.4350 500,100 +0.09(+24.29%)
Nov 21, 2019 0.3550 0.3600 0.3500 0.3500 106,000 +0.00(+0.00%)
Nov 20, 2019 0.3600 0.3800 0.3500 0.3500 80,630 +0.00(+0.00%)
Nov 19, 2019 0.2800 0.3500 0.2800 0.3500 276,500 +0.08(+29.63%)
Nov 18, 2019 0.2650 0.2900 0.2650 0.2700 119,500 +0.03(+12.50%)
Nov 15, 2019 0.2200 0.2400 0.2200 0.2400 88,500 +0.02(+9.09%)
Nov 14, 2019 0.2200 0.2200 0.2200 0.2200 34,500 +0.01(+2.33%)
Nov 13, 2019 0.2200 0.2200 0.2150 0.2150 30,500 -0.01(-4.44%)
Nov 12, 2019 0.2200 0.2250 0.2200 0.2250 8,000 +0.02(+7.14%)
Nov 08, 2019 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Nov 07, 2019 0.2200 0.2200 0.2150 0.2200 45,391 -0.01(-4.35%)
Nov 06, 2019 0.2300 0.2300 0.2300 0.2300 1,005 +0.01(+4.55%)
Nov 01, 2019 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Oct 31, 2019 0.2150 0.2150 0.2150 0.2150 14,500 +0.00(+0.00%)
Oct 30, 2019 0.2150 0.2150 0.2150 0.2150 4,500 -0.01(-2.27%)
Oct 29, 2019 0.2300 0.2300 0.2100 0.2200 49,247 -0.01(-4.35%)
Oct 28, 2019 0.2300 0.2300 0.2300 0.2300 9,000 +0.00(+0.00%)
Oct 25, 2019 0.2300 0.2300 0.2300 0.2300 36,500 +0.01(+4.55%)
Oct 24, 2019 0.2550 0.2600 0.2150 0.2200 124,979 -0.04(-13.73%)
Oct 23, 2019 0.2650 0.2650 0.2300 0.2550 81,550 -0.01(-3.77%)
Oct 22, 2019 0.2650 0.2650 0.2650 0.2650 1,000 +0.00(+0.00%)
Oct 21, 2019 0.2650 0.2650 0.2650 0.2650 569 -0.01(-3.64%)
Oct 18, 2019 0.2750 0.2800 0.2750 0.2750 20,999 +0.01(+1.85%)
Oct 17, 2019 0.3050 0.3050 0.2700 0.2700 17,600 -0.03(-10.00%)
Oct 16, 2019 0.3000 0.3300 0.3000 0.3000 93,487 +0.02(+5.26%)
Oct 15, 2019 0.2500 0.2850 0.2500 0.2850 22,249 +0.04(+16.33%)
Oct 11, 2019 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Oct 10, 2019 0.2450 0.2450 0.2250 0.2400 53,500 -0.03(-9.43%)
Oct 09, 2019 0.2900 0.2900 0.2650 0.2650 46,999 -0.02(-7.02%)
Oct 08, 2019 0.3100 0.3100 0.2850 0.2850 30,000 -0.02(-5.00%)
Oct 04, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 03, 2019 0.3100 0.3100 0.3000 0.3000 5,500 +0.01(+3.45%)
Oct 02, 2019 0.2950 0.2950 0.2900 0.2900 16,000 -0.01(-1.69%)
Oct 01, 2019 0.3000 0.3000 0.2950 0.2950 43,300 -0.01(-1.67%)
Sep 30, 2019 0.3300 0.3300 0.3000 0.3000 46,999 -0.04(-11.76%)
Sep 27, 2019 0.3400 0.3400 0.3400 0.3400 2,000 -0.00(-1.45%)
Sep 26, 2019 0.3550 0.3550 0.3450 0.3450 3,000 -0.01(-1.43%)
Sep 24, 2019 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Sep 23, 2019 0.3650 0.3700 0.3650 0.3700 124,750 +0.02(+5.71%)
Sep 20, 2019 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Sep 19, 2019 0.3550 0.3550 0.3500 0.3500 27,500 +0.00(+0.00%)
Sep 18, 2019 0.3400 0.3500 0.3400 0.3500 77,000 +0.03(+9.37%)
Sep 13, 2019 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Sep 12, 2019 0.3400 0.3400 0.3100 0.3100 90,438 -0.03(-8.82%)
Sep 11, 2019 0.3300 0.3500 0.3300 0.3400 70,500 +0.00(+0.00%)
Sep 10, 2019 0.3100 0.3400 0.3000 0.3400 165,000 +0.02(+6.25%)
Sep 09, 2019 0.3400 0.3400 0.3200 0.3200 38,720 -0.01(-1.54%)
Sep 06, 2019 0.3000 0.3250 0.3000 0.3250 23,499 +0.04(+12.07%)
Sep 05, 2019 0.2950 0.2950 0.2500 0.2900 79,850 -0.01(-1.69%)
Sep 04, 2019 0.3000 0.3000 0.2900 0.2950 122,200 +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.