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 (%)
Feb 28, 2019 0.4550 0.4550 0.4350 0.4500 20,500 -0.01(-2.17%)
Feb 27, 2019 0.4700 0.4700 0.4400 0.4600 155,000 +0.00(+0.00%)
Feb 26, 2019 0.4550 0.4600 0.4550 0.4600 19,500 +0.00(+0.00%)
Feb 25, 2019 0.4500 0.4700 0.4500 0.4600 178,234 +0.05(+12.20%)
Feb 22, 2019 0.4100 0.4250 0.4100 0.4100 104,000 +0.01(+2.50%)
Feb 21, 2019 0.4200 0.4200 0.4000 0.4000 33,800 -0.03(-6.98%)
Feb 20, 2019 0.4200 0.4400 0.4100 0.4300 116,500 +0.02(+4.88%)
Feb 19, 2019 0.4400 0.4400 0.4000 0.4100 120,000 -0.03(-6.82%)
Feb 15, 2019 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Feb 14, 2019 0.4400 0.4500 0.4300 0.4300 52,500 -0.02(-3.37%)
Feb 13, 2019 0.4450 0.4450 0.4300 0.4450 14,000 -0.01(-2.20%)
Feb 12, 2019 0.4500 0.4550 0.4400 0.4550 14,000 -0.01(-1.09%)
Feb 11, 2019 0.4250 0.4650 0.4150 0.4600 258,700 -0.01(-2.13%)
Feb 08, 2019 0.4700 0.4700 0.4700 0.4700 5,000 -0.02(-3.09%)
Feb 07, 2019 0.4900 0.4950 0.4850 0.4850 97,000 +0.00(+0.00%)
Feb 06, 2019 0.4800 0.4900 0.4800 0.4850 45,500 +0.00(+0.00%)
Feb 05, 2019 0.4800 0.4850 0.4800 0.4850 8,000 +0.01(+1.04%)
Feb 04, 2019 0.4850 0.4850 0.4650 0.4800 13,500 +0.02(+4.35%)
Feb 01, 2019 0.4900 0.4900 0.4600 0.4600 48,168 -0.04(-8.00%)
Jan 31, 2019 0.4950 0.5000 0.4900 0.5000 49,500 +0.00(+0.00%)
Jan 30, 2019 0.4800 0.5100 0.4800 0.5000 77,100 +0.01(+2.04%)
Jan 29, 2019 0.4650 0.4900 0.4650 0.4900 22,500 +0.01(+2.08%)
Jan 28, 2019 0.4800 0.4800 0.4800 0.4800 500 +0.00(+0.00%)
Jan 25, 2019 0.4800 0.4800 0.4800 0.4800 500 +0.00(+0.00%)
Jan 24, 2019 0.4700 0.4800 0.4700 0.4800 59,500 +0.01(+1.05%)
Jan 23, 2019 0.4750 0.4750 0.4700 0.4750 95,760 -0.01(-1.04%)
Jan 22, 2019 0.5200 0.5200 0.4600 0.4800 144,750 -0.04(-7.69%)
Jan 21, 2019 0.5500 0.5500 0.5200 0.5200 10,000 +0.01(+1.96%)
Jan 18, 2019 0.5200 0.5300 0.5100 0.5100 68,923 +0.00(+0.00%)
Jan 17, 2019 0.5000 0.5100 0.5000 0.5100 28,900 +0.01(+2.00%)
Jan 16, 2019 0.5100 0.5100 0.5000 0.5000 124,000 -0.02(-3.85%)
Jan 15, 2019 0.5300 0.5300 0.5200 0.5200 9,300 -0.01(-1.89%)
Jan 14, 2019 0.5000 0.5300 0.5000 0.5300 29,000 +0.01(+1.92%)
Jan 11, 2019 0.5500 0.5500 0.5000 0.5200 599,504 -0.03(-5.45%)
Jan 10, 2019 0.4650 0.5500 0.4650 0.5500 152,800 +0.09(+19.57%)
Jan 09, 2019 0.4400 0.4600 0.4300 0.4600 48,800 +0.02(+4.55%)
Jan 08, 2019 0.4300 0.4400 0.4300 0.4400 21,216 +0.01(+2.33%)
Jan 07, 2019 0.4400 0.4400 0.4100 0.4300 96,265 -0.01(-2.27%)
Jan 04, 2019 0.4400 0.4400 0.4250 0.4400 30,704 -0.01(-2.22%)
Jan 03, 2019 0.4700 0.4700 0.4450 0.4500 161,470 -0.04(-9.09%)
Jan 02, 2019 0.5000 0.5000 0.4800 0.4950 95,000 -0.01(-1.00%)
Dec 31, 2018 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Dec 28, 2018 0.5200 0.5300 0.5100 0.5100 9,500 +0.01(+2.00%)
Dec 27, 2018 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Dec 24, 2018 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Dec 21, 2018 0.4700 0.4700 0.4500 0.4700 63,501 +0.00(+0.00%)
Dec 20, 2018 0.4700 0.4900 0.4500 0.4700 118,500 +0.00(+0.00%)
Dec 19, 2018 0.4800 0.4800 0.4700 0.4700 8,000 -0.01(-2.08%)
Dec 18, 2018 0.4600 0.4800 0.4500 0.4800 162,440 +0.00(+0.00%)
Dec 17, 2018 0.5800 0.5800 0.4800 0.4800 97,440 -0.07(-12.73%)
Dec 14, 2018 0.4500 0.5800 0.4500 0.5500 205,500 +0.10(+22.22%)
Dec 13, 2018 0.4150 0.4500 0.4000 0.4500 108,500 +0.04(+9.76%)
Dec 12, 2018 0.4200 0.4200 0.4100 0.4100 33,500 -0.01(-2.38%)
Dec 11, 2018 0.4300 0.4300 0.4100 0.4200 120,500 -0.01(-2.33%)
Dec 10, 2018 0.3900 0.4300 0.3850 0.4300 52,100 +0.04(+10.26%)
Dec 07, 2018 0.4200 0.4200 0.3900 0.3900 151,975 -0.02(-4.88%)
Dec 06, 2018 0.3900 0.4100 0.3900 0.4100 11,700 +0.01(+2.50%)
Dec 05, 2018 0.3800 0.4000 0.3800 0.4000 76,500 +0.03(+8.11%)
Dec 04, 2018 0.3800 0.3800 0.3700 0.3700 36,000 -0.01(-1.33%)
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.