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 (%)
May 30, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
May 29, 2014 0.1900 0.1900 0.1900 0.1900 2,500 +0.01(+5.56%)
May 28, 2014 0.1900 0.1900 0.1800 0.1800 7,650 -0.01(-5.26%)
May 27, 2014 0.1850 0.1900 0.1850 0.1900 12,985 +0.02(+8.57%)
May 26, 2014 0.1800 0.1800 0.1750 0.1750 153,000 -0.01(-2.78%)
May 23, 2014 0.1800 0.1800 0.1800 0.1800 5,050 -0.01(-2.70%)
May 22, 2014 0.1750 0.1850 0.1700 0.1850 26,300 +0.01(+8.82%)
May 21, 2014 0.1900 0.1900 0.1700 0.1700 92,850 -0.02(-10.53%)
May 20, 2014 0.1850 0.1900 0.1800 0.1900 48,000 -0.01(-2.56%)
May 16, 2014 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
May 15, 2014 0.1900 0.1900 0.1900 0.1900 14,000 -0.01(-5.00%)
May 14, 2014 0.1900 0.2000 0.1900 0.2000 36,000 +0.01(+5.26%)
May 13, 2014 0.2050 0.2050 0.1900 0.1900 111,520 -0.01(-7.32%)
May 12, 2014 0.2050 0.2050 0.2050 0.2050 12,000 +0.00(+2.50%)
May 09, 2014 0.2000 0.2000 0.2000 0.2000 850 +0.00(+0.00%)
May 08, 2014 0.2100 0.2100 0.2000 0.2000 75,850 +0.00(+0.00%)
May 07, 2014 0.2000 0.2000 0.2000 0.2000 77,000 +0.00(+0.00%)
May 06, 2014 0.1900 0.2000 0.1900 0.2000 59,500 +0.01(+2.56%)
May 05, 2014 0.1900 0.1950 0.1850 0.1950 72,900 +0.01(+2.63%)
May 02, 2014 0.2000 0.2000 0.1900 0.1900 87,500 +0.00(+0.00%)
May 01, 2014 0.2100 0.2100 0.1900 0.1900 123,269 -0.02(-9.52%)
Apr 30, 2014 0.2100 0.2100 0.2100 0.2100 9,300 +0.00(+0.00%)
Apr 29, 2014 0.2200 0.2200 0.2100 0.2100 14,000 +0.01(+5.00%)
Apr 28, 2014 0.2000 0.2000 0.2000 0.2000 42,500 +0.00(+0.00%)
Apr 25, 2014 0.2050 0.2050 0.2000 0.2000 110,000 -0.00(-2.44%)
Apr 24, 2014 0.2100 0.2100 0.2000 0.2050 77,050 -0.01(-2.38%)
Apr 23, 2014 0.2150 0.2150 0.2100 0.2100 32,000 -0.02(-10.64%)
Apr 22, 2014 0.2300 0.2350 0.2300 0.2350 30,400 +0.00(+2.17%)
Apr 21, 2014 0.2050 0.2300 0.2050 0.2300 16,400 +0.02(+9.52%)
Apr 17, 2014 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Apr 16, 2014 0.2500 0.2500 0.2400 0.2400 54,380 -0.01(-4.00%)
Apr 15, 2014 0.2500 0.2500 0.2500 0.2500 2,500 +0.01(+2.04%)
Apr 14, 2014 0.2450 0.2450 0.2450 0.2450 103,000 +0.00(+0.00%)
Apr 11, 2014 0.2300 0.2450 0.2300 0.2450 123,600 +0.04(+16.67%)
Apr 10, 2014 0.2100 0.2100 0.2050 0.2100 18,500 -0.02(-8.70%)
Apr 09, 2014 0.2100 0.2300 0.2000 0.2300 37,035 +0.01(+2.22%)
Apr 08, 2014 0.2250 0.2250 0.2250 0.2250 4,000 -0.02(-8.16%)
Apr 07, 2014 0.2250 0.2450 0.2100 0.2450 109,200 +0.01(+6.52%)
Apr 04, 2014 0.2000 0.2300 0.1900 0.2300 136,500 +0.02(+9.52%)
Apr 03, 2014 0.2300 0.2300 0.1900 0.2100 386,500 -0.02(-8.70%)
Apr 02, 2014 0.2500 0.2500 0.2250 0.2300 274,760 -0.02(-8.00%)
Apr 01, 2014 0.2650 0.2650 0.2500 0.2500 65,000 -0.02(-5.66%)
Mar 31, 2014 0.2650 0.2650 0.2650 0.2650 60,490 +0.01(+1.92%)
Mar 28, 2014 0.2600 0.2650 0.2500 0.2600 51,295 -0.01(-3.70%)
Mar 27, 2014 0.2700 0.2700 0.2650 0.2700 22,000 +0.00(+0.00%)
Mar 26, 2014 0.2700 0.2700 0.2600 0.2700 67,900 -0.01(-3.57%)
Mar 24, 2014 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Mar 20, 2014 0.2750 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Mar 19, 2014 0.3000 0.3000 0.2800 0.2800 68,000 -0.01(-3.45%)
Mar 18, 2014 0.2900 0.2900 0.2900 0.2900 20,000 +0.01(+3.57%)
Mar 14, 2014 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Mar 13, 2014 0.2900 0.2900 0.2900 0.2900 12,000 +0.01(+3.57%)
Mar 11, 2014 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Mar 06, 2014 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Mar 04, 2014 0.3000 0.3000 0.3000 0 -0.04(-10.45%)
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.