Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colonial Coal International Corp (TSV: CAD )

2.480 -0.100 (-3.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Sep 30, 2019 0.3300 0.3300 0.3000 0.3000 46,999 -0.04(-11.76%)
Sep 27, 2019 0.3400 0.3400 0.3400 0.3400 2,000 -0.00(-1.45%)
Sep 26, 2019 0.3550 0.3550 0.3450 0.3450 3,000 -0.01(-1.43%)
Sep 24, 2019 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Sep 23, 2019 0.3650 0.3700 0.3650 0.3700 124,750 +0.02(+5.71%)
Sep 20, 2019 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Sep 19, 2019 0.3550 0.3550 0.3500 0.3500 27,500 +0.00(+0.00%)
Sep 18, 2019 0.3400 0.3500 0.3400 0.3500 77,000 +0.03(+9.37%)
Sep 13, 2019 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Sep 12, 2019 0.3400 0.3400 0.3100 0.3100 90,438 -0.03(-8.82%)
Sep 11, 2019 0.3300 0.3500 0.3300 0.3400 70,500 +0.00(+0.00%)
Sep 10, 2019 0.3100 0.3400 0.3000 0.3400 165,000 +0.02(+6.25%)
Sep 09, 2019 0.3400 0.3400 0.3200 0.3200 38,720 -0.01(-1.54%)
Sep 06, 2019 0.3000 0.3250 0.3000 0.3250 23,499 +0.04(+12.07%)
Sep 05, 2019 0.2950 0.2950 0.2500 0.2900 79,850 -0.01(-1.69%)
Sep 04, 2019 0.3000 0.3000 0.2900 0.2950 122,200 +0.00(+0.00%)
Sep 03, 2019 0.3050 0.3050 0.2950 0.2950 125,003 -0.01(-3.28%)
Aug 30, 2019 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Aug 29, 2019 0.3050 0.3050 0.3050 0.3050 500 +0.01(+1.67%)
Aug 28, 2019 0.3000 0.3100 0.3000 0.3000 167,000 -0.01(-1.64%)
Aug 27, 2019 0.3100 0.3100 0.3050 0.3050 3,500 +0.00(+0.00%)
Aug 26, 2019 0.3050 0.3050 0.3050 0.3050 56,500 +0.00(+0.00%)
Aug 23, 2019 0.3000 0.3050 0.3000 0.3050 4,500 +0.01(+1.67%)
Aug 22, 2019 0.3100 0.3200 0.3000 0.3000 61,000 -0.02(-6.25%)
Aug 21, 2019 0.3250 0.3400 0.3200 0.3200 31,500 +0.02(+4.92%)
Aug 20, 2019 0.3100 0.3100 0.3050 0.3050 16,000 +0.00(+0.00%)
Aug 19, 2019 0.3050 0.3050 0.3050 0.3050 4,000 +0.01(+1.67%)
Aug 16, 2019 0.3200 0.3200 0.3000 0.3000 74,100 +0.00(+0.00%)
Aug 15, 2019 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Aug 14, 2019 0.3050 0.3200 0.3000 0.3000 54,000 +0.00(+0.00%)
Aug 13, 2019 0.3300 0.3300 0.3000 0.3000 34,010 -0.02(-4.76%)
Aug 12, 2019 0.3300 0.3300 0.3150 0.3150 4,000 -0.02(-4.55%)
Aug 09, 2019 0.3550 0.3550 0.3300 0.3300 127,000 -0.02(-5.71%)
Aug 08, 2019 0.3600 0.3600 0.3500 0.3500 40,000 -0.03(-7.89%)
Aug 07, 2019 0.3900 0.4000 0.3800 0.3800 93,999 -0.02(-5.00%)
Aug 06, 2019 0.3800 0.4000 0.3800 0.4000 13,505 +0.01(+2.56%)
Aug 02, 2019 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Aug 01, 2019 0.3650 0.3700 0.3650 0.3700 45,000 +0.01(+1.37%)
Jul 31, 2019 0.3700 0.3700 0.3650 0.3650 35,750 -0.02(-3.95%)
Jul 29, 2019 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Jul 26, 2019 0.3600 0.3700 0.3600 0.3700 113,000 +0.02(+5.71%)
Jul 25, 2019 0.3600 0.3600 0.3400 0.3500 42,420 -0.02(-4.11%)
Jul 24, 2019 0.3750 0.3750 0.3650 0.3650 23,000 -0.02(-3.95%)
Jul 22, 2019 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Jul 19, 2019 0.3850 0.3850 0.3850 473 +0.00(+0.00%)
Jul 18, 2019 0.3950 0.4000 0.3850 0.3850 109,090 -0.02(-3.75%)
Jul 17, 2019 0.4000 0.4000 0.4000 0.4000 46,001 +0.00(+0.00%)
Jul 16, 2019 0.4000 0.4000 0.4000 0.4000 5,364 +0.01(+1.27%)
Jul 15, 2019 0.3900 0.4000 0.3900 0.3950 87,670 +0.01(+1.28%)
Jul 12, 2019 0.4000 0.4000 0.3900 0.3900 151,090 -0.01(-2.50%)
Jul 11, 2019 0.4000 0.4000 0.4000 0.4000 66,000 +0.00(+0.00%)
Jul 10, 2019 0.4000 0.4000 0.4000 0.4000 63,000 +0.00(+0.00%)
Jul 09, 2019 0.4000 0.4000 0.3950 0.4000 108,644 +0.00(+0.00%)
Jul 08, 2019 0.4100 0.4100 0.4000 0.4000 4,090 -0.01(-2.44%)
Jul 05, 2019 0.4400 0.4400 0.4000 0.4100 55,500 -0.02(-4.65%)
Jul 04, 2019 0.4200 0.4350 0.4150 0.4300 52,900 +0.02(+3.61%)
Jul 03, 2019 0.4250 0.4250 0.3850 0.4150 48,008 -0.01(-1.19%)
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.