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 (%)
Mar 29, 2019 0.5000 0.5000 0.4800 0.4850 156,427 -0.03(-4.90%)
Mar 28, 2019 0.4600 0.5200 0.4600 0.5100 404,500 +0.06(+13.33%)
Mar 27, 2019 0.4500 0.4500 0.4500 0.4500 3,100 +0.01(+1.12%)
Mar 26, 2019 0.4450 0.4450 0.4300 0.4450 91,000 +0.01(+1.14%)
Mar 25, 2019 0.4400 0.4550 0.4400 0.4400 142,576 +0.00(+0.00%)
Mar 22, 2019 0.4800 0.4800 0.4400 0.4400 167,833 -0.04(-8.33%)
Mar 21, 2019 0.4800 0.4800 0.4800 0.4800 71,000 +0.02(+5.49%)
Mar 20, 2019 0.5000 0.5000 0.4550 0.4550 216,801 -0.04(-9.00%)
Mar 19, 2019 0.5000 0.5000 0.5000 0.5000 26,000 +0.00(+0.00%)
Mar 18, 2019 0.5000 0.5200 0.5000 0.5000 59,400 +0.02(+3.09%)
Mar 15, 2019 0.5000 0.5000 0.4850 0.4850 18,427 -0.04(-6.73%)
Mar 14, 2019 0.5000 0.5500 0.5000 0.5200 118,305 +0.03(+6.12%)
Mar 13, 2019 0.4850 0.4900 0.4800 0.4900 83,000 -0.01(-2.00%)
Mar 12, 2019 0.4850 0.5000 0.4850 0.5000 214,500 +0.00(+0.00%)
Mar 11, 2019 0.5000 0.5000 0.4900 0.5000 121,000 +0.00(+0.00%)
Mar 08, 2019 0.4900 0.5000 0.4900 0.5000 22,190 +0.01(+2.04%)
Mar 07, 2019 0.4500 0.4900 0.4400 0.4900 176,500 +0.04(+8.89%)
Mar 06, 2019 0.4500 0.4500 0.4500 0.4500 235,000 +0.01(+2.27%)
Mar 05, 2019 0.4200 0.4400 0.4200 0.4400 44,600 +0.02(+4.76%)
Mar 04, 2019 0.4300 0.4300 0.4200 0.4200 201,400 +0.00(+0.00%)
Mar 01, 2019 0.4200 0.4200 0.4200 0.4200 15,000 -0.03(-6.67%)
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%)
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.