Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colonial Coal International Corp (TSV: CAD )

2.470 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Jan 30, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jan 29, 2018 0.1400 0.1400 0.1400 0.1400 25,300 +0.00(+0.00%)
Jan 26, 2018 0.1200 0.1400 0.1200 0.1400 16,833 +0.02(+16.67%)
Jan 25, 2018 0.1200 0.1200 0.1200 0.1200 97,000 -0.01(-7.69%)
Jan 24, 2018 0.1200 0.1300 0.1200 0.1300 14,750 +0.01(+8.33%)
Jan 23, 2018 0.1200 0.1200 0.1200 0.1200 600 -0.01(-7.69%)
Jan 22, 2018 0.1300 0.1300 0.1300 0.1300 11,300 +0.00(+0.00%)
Jan 19, 2018 0.1350 0.1350 0.1300 0.1300 73,750 -0.01(-3.70%)
Jan 18, 2018 0.1350 0.1350 0.1350 0.1350 110,010 +0.00(+0.00%)
Jan 17, 2018 0.1350 0.1350 0.1350 0.1350 40,000 +0.00(+0.00%)
Jan 16, 2018 0.1400 0.1400 0.1350 100,000 -0.01(-3.57%)
Jan 15, 2018 0.1400 0.1400 0.1400 0.1400 50,120 -0.00(-3.45%)
Jan 12, 2018 0.1450 0.1450 0.1400 0.1450 173,500 -0.01(-3.33%)
Jan 11, 2018 0.1500 0.1500 0.1500 0.1500 38,500 +0.01(+3.45%)
Jan 10, 2018 0.1450 0.1450 0.1450 0.1450 251,500 +0.00(+0.00%)
Jan 09, 2018 0.1400 0.1450 0.1400 0.1450 147,100 +0.01(+11.54%)
Jan 08, 2018 0.1500 0.1500 0.1300 0.1300 106,400 -0.02(-13.33%)
Jan 05, 2018 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jan 04, 2018 0.1550 0.1550 0.1500 0.1500 74,120 -0.02(-14.29%)
Jan 03, 2018 0.1400 0.1950 0.1400 0.1750 403,235 +0.04(+29.63%)
Dec 29, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 28, 2017 0.1300 0.1400 0.1200 0.1350 156,512 +0.00(+0.00%)
Dec 27, 2017 0.1200 0.1350 0.1200 0.1350 13,000 +0.02(+12.50%)
Dec 22, 2017 0.1250 0.1250 0.1200 0.1200 493,512 +0.00(+0.00%)
Dec 21, 2017 0.1250 0.1250 0.1200 0.1200 549,500 -0.01(-4.00%)
Dec 20, 2017 0.1250 0.1250 0.1250 0.1250 40,000 -0.01(-7.41%)
Dec 19, 2017 0.1100 0.1350 0.1100 0.1350 182,000 +0.03(+28.57%)
Dec 15, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Dec 14, 2017 0.1100 0.1100 0.1100 0.1100 17,000 +0.00(+0.00%)
Dec 13, 2017 0.1100 0.1100 0.1000 0.1100 227,580 +0.01(+4.76%)
Dec 12, 2017 0.1050 0.1050 0.1050 0.1050 37,500 -0.01(-8.70%)
Dec 11, 2017 0.1150 0.1150 0.1150 0.1150 20,000 +0.01(+9.52%)
Dec 08, 2017 0.1050 0.1100 0.1050 0.1050 419,500 +0.00(+5.00%)
Dec 07, 2017 0.0950 0.1050 0.0950 0.1000 543,500 +0.00(+0.00%)
Dec 06, 2017 0.1000 0.1000 0.1000 0.1000 51,000 +0.01(+5.26%)
Dec 05, 2017 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-13.64%)
Dec 04, 2017 0.1100 0.1100 0.1100 0.1100 45,000 +0.00(+0.00%)
Dec 01, 2017 0.1100 0.1200 0.1100 0.1100 279,000 +0.01(+4.76%)
Nov 30, 2017 0.1050 0.1100 0.1000 0.1050 772,640 +0.01(+10.53%)
Nov 29, 2017 0.0850 0.1050 0.0850 0.0950 881,500 +0.01(+11.76%)
Nov 28, 2017 0.0900 0.0900 0.0850 0.0850 79,500 +0.00(+0.00%)
Nov 27, 2017 0.0900 0.0900 0.0850 0.0850 54,300 -0.00(-5.56%)
Nov 24, 2017 0.0900 0.0900 0.0900 0.0900 77,500 +0.00(+0.00%)
Nov 23, 2017 0.0900 0.0900 0.0850 0.0900 110,000 +0.00(+0.00%)
Nov 22, 2017 0.0900 0.0900 0.0900 0.0900 142,000 -0.01(-5.26%)
Nov 21, 2017 0.0950 0.0950 0.0950 0.0950 35,000 -0.01(-5.00%)
Nov 20, 2017 0.1000 0.1000 0.0950 0.1000 152,500 +0.01(+5.26%)
Nov 17, 2017 0.0950 0.0950 0.0950 0.0950 71,000 +0.01(+5.56%)
Nov 16, 2017 0.0900 0.0900 0.0850 0.0900 126,500 +0.00(+5.88%)
Nov 15, 2017 0.0850 0.0900 0.0850 0.0850 73,400 -0.00(-5.56%)
Nov 14, 2017 0.0900 0.0950 0.0800 0.0900 152,450 -0.01(-5.26%)
Nov 13, 2017 0.0950 0.0950 0.0950 0.0950 1,500 +0.01(+5.56%)
Nov 10, 2017 0.0950 0.1000 0.0900 0.0900 285,000 -0.01(-5.26%)
Nov 08, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 07, 2017 0.1000 0.1000 0.0950 0.1000 213,000 +0.00(+0.00%)
Nov 06, 2017 0.1050 0.1050 0.1000 0.1000 126,000 +0.00(+0.00%)
Nov 03, 2017 0.0950 0.1100 0.0950 0.1000 155,000 +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.