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 30, 2020 0.7700 0.7800 0.7500 0.7800 70,184 +0.01(+1.30%)
Nov 27, 2020 0.7500 0.8000 0.7500 0.7700 78,220 +0.02(+2.67%)
Nov 26, 2020 0.7400 0.7500 0.7400 0.7500 53,100 +0.00(+0.00%)
Nov 25, 2020 0.7300 0.7500 0.7300 0.7500 39,905 +0.01(+1.35%)
Nov 24, 2020 0.7400 0.7400 0.7300 0.7400 21,780 -0.01(-1.33%)
Nov 23, 2020 0.7400 0.7500 0.7400 0.7500 56,980 +0.00(+0.00%)
Nov 20, 2020 0.7500 0.7500 0.7400 0.7500 4,502 +0.01(+1.35%)
Nov 19, 2020 0.7500 0.7500 0.7400 0.7400 74,200 -0.01(-1.33%)
Nov 18, 2020 0.7400 0.7500 0.7300 0.7500 87,558 +0.00(+0.00%)
Nov 17, 2020 0.7200 0.7500 0.7200 0.7500 1,776,752 +0.02(+2.74%)
Nov 16, 2020 0.7600 0.7600 0.7200 0.7300 1,529,415 -0.02(-2.67%)
Nov 13, 2020 0.7700 0.7700 0.7200 0.7500 110,804 -0.01(-1.32%)
Nov 12, 2020 0.7700 0.7700 0.7500 0.7600 18,096 -0.01(-1.30%)
Nov 11, 2020 0.7700 0.7800 0.7500 0.7700 43,802 -0.01(-1.28%)
Nov 10, 2020 0.7600 0.7800 0.7600 0.7800 48,001 -0.02(-2.50%)
Nov 09, 2020 0.8000 0.8000 0.7700 0.8000 35,010 +0.00(+0.00%)
Nov 06, 2020 0.8300 0.8300 0.7600 0.8000 42,700 -0.03(-3.61%)
Nov 05, 2020 0.8100 0.8400 0.8100 0.8300 31,600 +0.03(+3.75%)
Nov 04, 2020 0.8000 0.8100 0.8000 0.8000 21,220 +0.02(+2.56%)
Nov 03, 2020 0.7900 0.8100 0.7800 0.7800 51,063 -0.03(-3.70%)
Nov 02, 2020 0.8000 0.8200 0.7900 0.8100 25,817 +0.02(+2.53%)
Oct 30, 2020 0.8100 0.8100 0.7900 0.7900 34,000 +0.01(+1.28%)
Oct 29, 2020 0.7900 0.8000 0.7800 0.7800 28,105 +0.01(+1.30%)
Oct 28, 2020 0.8000 0.8000 0.7600 0.7700 58,275 -0.02(-2.53%)
Oct 27, 2020 0.8400 0.8400 0.7900 0.7900 55,946 -0.04(-4.82%)
Oct 26, 2020 0.8500 0.8500 0.8300 0.8300 26,545 -0.03(-3.49%)
Oct 23, 2020 0.8700 0.8800 0.8500 0.8600 25,654 +0.01(+1.18%)
Oct 22, 2020 0.8800 0.8800 0.8500 0.8500 49,260 -0.03(-3.41%)
Oct 21, 2020 0.8800 0.8800 0.8800 0.8800 1,560 +0.01(+1.15%)
Oct 20, 2020 0.8700 0.9200 0.8700 0.8700 202,226 +0.02(+2.35%)
Oct 19, 2020 0.8900 0.8900 0.8500 0.8500 44,071 -0.04(-4.49%)
Oct 16, 2020 0.8800 0.8900 0.8700 0.8900 49,322 +0.02(+2.30%)
Oct 15, 2020 0.9000 0.9200 0.8600 0.8700 231,537 -0.03(-3.33%)
Oct 14, 2020 0.8300 0.9000 0.8300 0.9000 226,940 +0.07(+8.43%)
Oct 13, 2020 0.8300 0.8300 0.8100 0.8300 85,125 +0.02(+2.47%)
Oct 09, 2020 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Oct 08, 2020 0.7900 0.8000 0.7750 0.8000 113,056 +0.01(+1.27%)
Oct 07, 2020 0.7600 0.7900 0.7500 0.7900 65,400 +0.05(+6.76%)
Oct 06, 2020 0.7600 0.7600 0.7400 0.7400 30,004 -0.01(-1.33%)
Oct 05, 2020 0.7600 0.7600 0.7400 0.7500 17,810 -0.01(-1.32%)
Oct 02, 2020 0.7600 0.7600 0.7500 0.7600 38,513 -0.01(-1.30%)
Oct 01, 2020 0.7700 0.7700 0.7700 0.7700 2,104 +0.00(+0.00%)
Sep 30, 2020 0.7800 0.7900 0.7700 0.7700 89,378 -0.02(-2.53%)
Sep 29, 2020 0.7200 0.8100 0.7000 0.7900 563,570 +0.08(+11.27%)
Sep 28, 2020 0.6700 0.7200 0.6700 0.7100 21,100 +0.03(+4.41%)
Sep 25, 2020 0.6700 0.6800 0.6700 0.6800 25,500 +0.01(+1.49%)
Sep 24, 2020 0.6800 0.6800 0.6700 0.6700 28,000 -0.02(-2.90%)
Sep 23, 2020 0.7300 0.7300 0.6500 0.6900 111,600 -0.03(-4.17%)
Sep 22, 2020 0.7300 0.7300 0.7100 0.7200 96,507 -0.03(-4.00%)
Sep 21, 2020 0.6300 0.7500 0.6300 0.7500 284,133 +0.14(+22.95%)
Sep 18, 2020 0.6400 0.6400 0.6000 0.6100 152,682 -0.03(-4.69%)
Sep 17, 2020 0.6400 0.6700 0.6400 0.6400 55,841 +0.00(+0.00%)
Sep 16, 2020 0.6500 0.6500 0.6400 0.6400 46,545 -0.03(-4.48%)
Sep 15, 2020 0.6700 0.6700 0.6700 0.6700 3,500 -0.01(-1.47%)
Sep 14, 2020 0.7000 0.7000 0.6800 0.6800 47,550 +0.00(+0.00%)
Sep 11, 2020 0.6600 0.7000 0.6300 0.6800 183,080 +0.01(+1.49%)
Sep 10, 2020 0.6400 0.7000 0.6400 0.6700 124,000 +0.05(+8.06%)
Sep 09, 2020 0.6300 0.6300 0.6200 0.6200 24,955 -0.02(-3.13%)
Sep 08, 2020 0.6300 0.6400 0.6200 0.6400 15,380 -0.01(-1.54%)
Sep 04, 2020 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 03, 2020 0.6500 0.6500 0.6300 0.6500 138,800 +0.00(+0.00%)
Sep 02, 2020 0.6700 0.6700 0.6100 0.6500 85,355 -0.01(-1.52%)
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.