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

Colonial Coal International Corp (TSV: CAD )

2.710 -0.080 (-2.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2019 0.4100 0.4150 0.4100 0.4100 45,400 -0.01(-1.20%)
May 30, 2019 0.4150 0.4150 0.4150 0.4150 885 -0.01(-1.19%)
May 29, 2019 0.4250 0.4250 0.4200 0.4200 32,000 -0.01(-2.33%)
May 28, 2019 0.4300 0.4300 0.4250 0.4300 57,000 -0.01(-2.27%)
May 27, 2019 0.4400 0.4400 0.4400 0.4400 5,500 +0.00(+0.00%)
May 24, 2019 0.4450 0.4500 0.4400 0.4400 16,000 -0.02(-4.35%)
May 23, 2019 0.4800 0.4800 0.4600 0.4600 38,100 -0.03(-6.12%)
May 22, 2019 0.4950 0.4950 0.4900 0.4900 129,000 -0.01(-1.01%)
May 21, 2019 0.5000 0.5000 0.4900 0.4950 71,152 +0.00(+0.00%)
May 17, 2019 0.4950 0.4950 0.4950 0 +0.02(+3.13%)
May 16, 2019 0.4700 0.4900 0.4700 0.4800 122,000 +0.00(+0.00%)
May 15, 2019 0.4600 0.4800 0.4600 0.4800 22,000 +0.02(+5.49%)
May 14, 2019 0.4000 0.4550 0.3900 0.4550 57,200 +0.05(+13.75%)
May 13, 2019 0.4500 0.4500 0.3900 0.4000 223,000 -0.05(-11.11%)
May 10, 2019 0.4500 0.4500 0.4300 0.4500 659,310 +0.00(+0.00%)
May 09, 2019 0.4700 0.4700 0.4500 0.4500 219,500 -0.02(-5.26%)
May 08, 2019 0.5000 0.5000 0.4550 0.4750 331,500 -0.03(-5.00%)
May 07, 2019 0.5300 0.5400 0.5000 0.5000 6,504 -0.02(-3.85%)
May 06, 2019 0.5300 0.5300 0.5200 0.5200 12,502 -0.02(-3.70%)
May 03, 2019 0.5300 0.5400 0.5300 0.5400 22,500 +0.01(+1.89%)
May 02, 2019 0.5000 0.5500 0.4900 0.5300 56,900 +0.03(+6.00%)
May 01, 2019 0.5300 0.5300 0.5000 0.5000 43,500 -0.01(-1.96%)
Apr 30, 2019 0.5200 0.5200 0.5000 0.5100 64,615 +0.00(+0.00%)
Apr 29, 2019 0.5200 0.5200 0.5000 0.5100 20,955 +0.00(+0.00%)
Apr 26, 2019 0.5500 0.5500 0.5100 0.5100 151,200 -0.04(-7.27%)
Apr 25, 2019 0.5700 0.5800 0.5500 0.5500 58,245 -0.03(-5.17%)
Apr 24, 2019 0.5500 0.5900 0.5500 0.5800 119,002 +0.03(+5.45%)
Apr 23, 2019 0.5500 0.5600 0.5400 0.5500 109,725 -0.03(-5.17%)
Apr 22, 2019 0.6200 0.6200 0.5700 0.5800 172,999 -0.05(-7.94%)
Apr 18, 2019 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Apr 17, 2019 0.5900 0.6300 0.5900 0.6300 176,019 +0.06(+10.53%)
Apr 16, 2019 0.5500 0.5700 0.5500 0.5700 169,500 +0.02(+3.64%)
Apr 15, 2019 0.5500 0.5500 0.5400 0.5500 117,140 +0.00(+0.00%)
Apr 12, 2019 0.5400 0.5500 0.5400 0.5500 172,001 +0.02(+3.77%)
Apr 11, 2019 0.5200 0.5500 0.5200 0.5300 96,492 +0.02(+3.92%)
Apr 10, 2019 0.5000 0.5200 0.5000 0.5100 99,100 -0.01(-1.92%)
Apr 09, 2019 0.5100 0.5200 0.5000 0.5200 21,700 +0.01(+1.96%)
Apr 08, 2019 0.5100 0.5100 0.5000 0.5100 142,500 +0.00(+0.00%)
Apr 05, 2019 0.5300 0.5300 0.5000 0.5100 181,900 +0.01(+2.00%)
Apr 04, 2019 0.5100 0.5300 0.5000 0.5000 283,593 +0.00(+0.00%)
Apr 03, 2019 0.5100 0.5100 0.4800 0.5000 287,294 -0.01(-1.96%)
Apr 02, 2019 0.5100 0.5100 0.5100 0.5100 4,700 +0.01(+2.00%)
Apr 01, 2019 0.5200 0.5300 0.5000 0.5000 166,900 +0.02(+3.09%)
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%)
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.