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 +0.030 (+1.23%)
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 31, 2023 1.120 1.150 1.120 1.150 3,555 +0.04(+3.60%)
Jan 30, 2023 1.140 1.190 1.110 1.110 82,706 -0.03(-2.63%)
Jan 27, 2023 1.120 1.160 1.110 1.140 79,601 +0.03(+2.70%)
Jan 26, 2023 1.100 1.130 1.100 1.110 43,399 -0.03(-2.63%)
Jan 25, 2023 1.150 1.160 1.130 1.140 21,650 -0.01(-0.87%)
Jan 24, 2023 1.160 1.200 1.100 1.150 89,521 +0.02(+1.77%)
Jan 23, 2023 1.050 1.180 1.020 1.130 44,681 +0.08(+7.62%)
Jan 20, 2023 1.040 1.070 1.000 1.050 91,918 +0.01(+0.96%)
Jan 19, 2023 1.000 1.060 0.9000 1.040 439,822 -0.04(-3.70%)
Jan 18, 2023 1.190 1.190 1.080 1.080 154,395 -0.12(-10.00%)
Jan 17, 2023 1.220 1.220 1.180 1.200 22,984 -0.01(-0.83%)
Jan 16, 2023 1.200 1.210 1.180 1.210 42,437 -0.04(-3.20%)
Jan 13, 2023 1.280 1.290 1.200 1.250 27,437 -0.01(-0.79%)
Jan 12, 2023 1.320 1.320 1.260 1.260 16,320 -0.03(-2.33%)
Jan 11, 2023 1.200 1.300 1.190 1.290 139,316 +0.10(+8.40%)
Jan 10, 2023 1.200 1.200 1.170 1.190 52,025 +0.01(+0.85%)
Jan 09, 2023 1.180 1.200 1.170 1.180 16,094 +0.01(+0.85%)
Jan 06, 2023 1.210 1.220 1.170 1.170 65,147 -0.04(-3.31%)
Jan 05, 2023 1.210 1.270 1.210 1.210 13,233 -0.07(-5.47%)
Jan 04, 2023 1.220 1.290 1.140 1.280 228,855 +0.05(+4.07%)
Jan 03, 2023 1.270 1.270 1.150 1.230 97,533 -0.05(-3.91%)
Dec 30, 2022 1.280 0 -0.02(-1.54%)
Dec 29, 2022 1.240 1.300 1.230 1.300 47,361 +0.06(+4.84%)
Dec 28, 2022 1.190 1.240 1.180 1.240 90,355 +0.06(+5.08%)
Dec 23, 2022 1.180 0 +0.13(+12.38%)
Dec 22, 2022 1.340 1.340 0.9700 1.050 1,717,009 -0.33(-23.91%)
Dec 21, 2022 1.410 1.410 1.340 1.380 131,083 -0.01(-0.72%)
Dec 20, 2022 1.450 1.450 1.380 1.390 41,075 -0.01(-0.71%)
Dec 19, 2022 1.440 1.440 1.380 1.400 5,488 -0.05(-3.45%)
Dec 16, 2022 1.450 1.450 1.390 1.450 49,402 +0.03(+2.11%)
Dec 15, 2022 1.440 1.460 1.380 1.420 65,149 -0.03(-2.07%)
Dec 14, 2022 1.510 1.510 1.450 1.450 17,601 -0.06(-3.97%)
Dec 13, 2022 1.540 1.540 1.500 1.510 5,280 -0.04(-2.58%)
Dec 12, 2022 1.520 1.600 1.500 1.550 37,033 +0.05(+3.33%)
Dec 09, 2022 1.450 1.500 1.410 1.500 18,876 +0.03(+2.04%)
Dec 08, 2022 1.500 1.520 1.430 1.470 24,524 -0.04(-2.65%)
Dec 07, 2022 1.500 1.540 1.450 1.510 74,280 +0.01(+0.67%)
Dec 06, 2022 1.500 1.530 1.500 1.500 16,903 -0.01(-0.66%)
Dec 05, 2022 1.590 1.590 1.500 1.510 23,941 -0.06(-3.82%)
Dec 02, 2022 1.530 1.610 1.530 1.570 43,337 +0.00(+0.00%)
Dec 01, 2022 1.630 1.630 1.560 1.570 8,600 -0.07(-4.27%)
Nov 30, 2022 1.540 1.650 1.530 1.640 28,428 +0.10(+6.49%)
Nov 29, 2022 1.510 1.550 1.510 1.540 15,666 +0.01(+0.65%)
Nov 28, 2022 1.520 1.560 1.500 1.530 48,906 +0.03(+2.00%)
Nov 25, 2022 1.490 1.500 1.490 1.500 16,861 +0.01(+0.67%)
Nov 24, 2022 1.540 1.540 1.440 1.490 19,207 -0.06(-3.87%)
Nov 23, 2022 1.540 1.550 1.500 1.550 8,286 +0.03(+1.97%)
Nov 22, 2022 1.610 1.610 1.500 1.520 108,911 -0.11(-6.75%)
Nov 21, 2022 1.640 1.640 1.570 1.630 20,150 -0.01(-0.61%)
Nov 18, 2022 1.700 1.720 1.640 1.640 28,812 -0.03(-1.80%)
Nov 17, 2022 1.650 1.690 1.650 1.670 7,502 +0.00(+0.00%)
Nov 16, 2022 1.700 1.720 1.650 1.670 37,672 -0.04(-2.34%)
Nov 15, 2022 1.740 1.750 1.650 1.710 100,159 -0.03(-1.72%)
Nov 14, 2022 1.670 1.740 1.640 1.740 113,519 +0.07(+4.19%)
Nov 11, 2022 1.600 1.690 1.600 1.670 89,438 +0.12(+7.74%)
Nov 10, 2022 1.530 1.570 1.480 1.550 97,914 +0.09(+6.16%)
Nov 09, 2022 1.470 1.500 1.410 1.460 23,100 -0.04(-2.67%)
Nov 08, 2022 1.460 1.560 1.340 1.500 105,550 +0.07(+4.90%)
Nov 07, 2022 1.500 1.500 1.430 1.430 14,177 -0.05(-3.38%)
Nov 04, 2022 1.460 1.520 1.420 1.480 27,879 +0.11(+8.03%)
Nov 03, 2022 1.580 1.580 1.360 1.370 257,851 -0.11(-7.43%)
Nov 02, 2022 1.820 1.870 1.480 1.480 157,843 -0.33(-18.23%)
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.