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 31, 2021 0.6900 0.6900 0.6800 0.6900 21,064 +0.01(+1.47%)
May 28, 2021 0.7000 0.7000 0.6800 0.6800 31,292 +0.00(+0.00%)
May 27, 2021 0.6900 0.7100 0.6600 0.6800 68,546 +0.01(+1.49%)
May 26, 2021 0.7000 0.7000 0.6600 0.6700 86,572 -0.04(-5.63%)
May 25, 2021 0.7300 0.7300 0.7000 0.7100 45,735 -0.02(-2.74%)
May 21, 2021 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
May 20, 2021 0.6800 0.7200 0.6700 0.7200 34,711 +0.03(+4.35%)
May 19, 2021 0.6800 0.7000 0.6800 0.6900 33,011 +0.00(+0.00%)
May 18, 2021 0.7000 0.7400 0.6800 0.6900 85,522 +0.01(+1.47%)
May 17, 2021 0.6700 0.7000 0.6700 0.6800 58,148 +0.01(+1.49%)
May 14, 2021 0.6700 0.6900 0.6700 0.6700 2,780 -0.02(-2.90%)
May 13, 2021 0.6900 0.6900 0.6900 0.6900 15,264 -0.02(-2.82%)
May 12, 2021 0.7300 0.7300 0.7000 0.7100 88,443 -0.03(-4.05%)
May 11, 2021 0.6700 0.7400 0.6700 0.7400 496,413 +0.07(+10.45%)
May 10, 2021 0.6500 0.6900 0.6500 0.6700 19,969 +0.01(+1.52%)
May 07, 2021 0.6100 0.6600 0.6100 0.6600 36,546 +0.04(+6.45%)
May 06, 2021 0.6300 0.6400 0.6200 0.6200 68,388 -0.01(-1.59%)
May 05, 2021 0.6500 0.6500 0.6300 0.6300 23,341 -0.03(-4.55%)
May 04, 2021 0.6600 0.6600 0.6400 0.6600 5,650 +0.01(+1.54%)
May 03, 2021 0.6600 0.6700 0.6200 0.6500 67,265 -0.03(-4.41%)
Apr 30, 2021 0.6700 0.6800 0.6600 0.6800 16,300 +0.01(+1.49%)
Apr 29, 2021 0.6700 0.6800 0.6600 0.6700 7,523 +0.02(+3.08%)
Apr 28, 2021 0.6800 0.6800 0.6400 0.6500 35,336 -0.03(-4.41%)
Apr 27, 2021 0.6800 0.7000 0.6700 0.6800 51,467 +0.02(+3.03%)
Apr 26, 2021 0.6800 0.6800 0.6400 0.6600 23,570 -0.01(-1.49%)
Apr 23, 2021 0.7000 0.7000 0.6600 0.6700 26,705 +0.00(+0.00%)
Apr 22, 2021 0.7200 0.7200 0.6600 0.6700 152,475 -0.06(-8.22%)
Apr 21, 2021 0.7300 0.7300 0.7300 0.7300 1,000 +0.02(+2.82%)
Apr 20, 2021 0.7200 0.7200 0.7100 0.7100 61,089 -0.01(-1.39%)
Apr 19, 2021 0.7400 0.7400 0.7200 0.7200 16,663 -0.01(-1.37%)
Apr 16, 2021 0.7500 0.7500 0.7300 0.7300 19,155 -0.01(-1.35%)
Apr 15, 2021 0.7400 0.7400 0.7400 0.7400 11,440 +0.01(+1.37%)
Apr 14, 2021 0.7200 0.7300 0.7200 0.7300 9,100 +0.00(+0.00%)
Apr 13, 2021 0.7100 0.7300 0.7100 0.7300 72,250 +0.01(+1.39%)
Apr 12, 2021 0.7400 0.7400 0.7100 0.7200 39,222 +0.00(+0.00%)
Apr 09, 2021 0.7400 0.7700 0.7200 0.7200 127,797 -0.02(-2.70%)
Apr 08, 2021 0.7300 0.7400 0.7300 0.7400 23,652 +0.00(+0.00%)
Apr 07, 2021 0.7300 0.7500 0.7000 0.7400 68,302 +0.00(+0.00%)
Apr 06, 2021 0.7000 0.7600 0.7000 0.7400 94,788 +0.03(+4.23%)
Apr 05, 2021 0.7200 0.7600 0.6700 0.7100 83,847 +0.00(+0.00%)
Apr 01, 2021 0.7100 0.7100 0.7100 0 +0.03(+4.41%)
Mar 31, 2021 0.7000 0.7000 0.6500 0.6800 38,972 -0.02(-2.86%)
Mar 30, 2021 0.7000 0.7000 0.6900 0.7000 80,754 +0.00(+0.00%)
Mar 29, 2021 0.7300 0.7500 0.6900 0.7000 83,831 -0.02(-2.78%)
Mar 26, 2021 0.6100 0.7200 0.6100 0.7200 776,399 +0.10(+16.13%)
Mar 25, 2021 0.6000 0.6200 0.5500 0.6200 131,132 +0.01(+1.64%)
Mar 24, 2021 0.5800 0.6100 0.5700 0.6100 75,457 -0.01(-1.61%)
Mar 23, 2021 0.6300 0.6300 0.5600 0.6200 300,414 -0.02(-3.13%)
Mar 22, 2021 0.6600 0.6600 0.6300 0.6400 170,011 -0.01(-1.54%)
Mar 19, 2021 0.6500 0.6700 0.6500 0.6500 89,835 -0.03(-4.41%)
Mar 18, 2021 0.6700 0.6800 0.6600 0.6800 27,876 +0.01(+1.49%)
Mar 17, 2021 0.6700 0.6800 0.6500 0.6700 66,792 +0.00(+0.00%)
Mar 16, 2021 0.6700 0.6900 0.6600 0.6700 82,346 +0.01(+1.52%)
Mar 15, 2021 0.6800 0.6800 0.6600 0.6600 455,722 -0.01(-1.49%)
Mar 12, 2021 0.6700 0.6700 0.6700 0.6700 8,544 +0.00(+0.00%)
Mar 11, 2021 0.6700 0.6900 0.6700 0.6700 66,697 -0.02(-2.90%)
Mar 10, 2021 0.6900 0.7000 0.6800 0.6900 53,081 -0.01(-1.43%)
Mar 09, 2021 0.7000 0.7000 0.7000 0.7000 8,167 +0.00(+0.00%)
Mar 08, 2021 0.7000 0.7000 0.6900 0.7000 24,039 -0.01(-1.41%)
Mar 05, 2021 0.6900 0.7100 0.6600 0.7100 106,670 +0.03(+4.41%)
Mar 04, 2021 0.6900 0.7000 0.6800 0.6800 16,739 -0.01(-1.45%)
Mar 03, 2021 0.6800 0.6900 0.6800 0.6900 14,667 +0.01(+1.47%)
Mar 02, 2021 0.7000 0.7200 0.6800 0.6800 142,372 -0.04(-5.56%)
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.