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

Colonial Coal International Corp (TSV: CAD )

2.710 UNCHANGED
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 (%)
Oct 31, 2022 1.400 1.660 1.400 1.650 63,155 +0.24(+17.02%)
Oct 28, 2022 1.490 1.490 1.400 1.410 55,400 +0.03(+2.17%)
Oct 27, 2022 1.450 1.470 1.380 1.380 84,041 -0.07(-4.83%)
Oct 26, 2022 1.450 1.490 1.430 1.450 42,087 -0.02(-1.36%)
Oct 25, 2022 1.560 1.560 1.440 1.470 34,442 -0.09(-5.77%)
Oct 24, 2022 1.630 1.640 1.550 1.560 16,242 -0.08(-4.88%)
Oct 21, 2022 1.670 1.670 1.570 1.640 61,059 -0.03(-1.80%)
Oct 20, 2022 1.680 1.710 1.650 1.670 24,956 -0.01(-0.60%)
Oct 19, 2022 1.610 1.710 1.610 1.680 21,820 -0.01(-0.59%)
Oct 18, 2022 1.680 1.750 1.640 1.690 46,682 +0.07(+4.32%)
Oct 17, 2022 1.550 1.650 1.550 1.620 64,510 +0.07(+4.52%)
Oct 14, 2022 1.480 1.560 1.460 1.550 69,129 +0.09(+6.16%)
Oct 13, 2022 1.340 1.480 1.300 1.460 89,263 +0.12(+8.96%)
Oct 12, 2022 1.360 1.360 1.300 1.340 62,053 -0.04(-2.90%)
Oct 11, 2022 1.420 1.420 1.310 1.380 30,721 -0.02(-1.43%)
Oct 07, 2022 1.400 0 -0.01(-0.71%)
Oct 06, 2022 1.470 1.470 1.410 1.410 30,205 -0.02(-1.40%)
Oct 05, 2022 1.530 1.530 1.430 1.430 15,030 -0.06(-4.03%)
Oct 04, 2022 1.390 1.490 1.390 1.490 79,474 +0.09(+6.43%)
Oct 03, 2022 1.400 1.440 1.370 1.400 50,400 -0.03(-2.10%)
Sep 30, 2022 1.420 1.430 1.350 1.430 69,197 +0.04(+2.88%)
Sep 29, 2022 1.470 1.470 1.370 1.390 42,336 -0.10(-6.71%)
Sep 28, 2022 1.530 1.590 1.470 1.490 70,588 -0.02(-1.32%)
Sep 27, 2022 1.520 1.560 1.490 1.510 50,860 +0.01(+0.67%)
Sep 26, 2022 1.370 1.500 1.370 1.500 94,260 +0.12(+8.70%)
Sep 23, 2022 1.610 1.630 1.320 1.380 533,975 -0.25(-15.34%)
Sep 22, 2022 1.680 1.680 1.610 1.630 47,746 -0.05(-2.98%)
Sep 21, 2022 1.670 1.740 1.650 1.680 80,219 +0.03(+1.82%)
Sep 20, 2022 1.690 1.720 1.600 1.650 19,385 -0.01(-0.60%)
Sep 19, 2022 1.690 1.700 1.630 1.660 49,380 -0.04(-2.35%)
Sep 16, 2022 1.700 1.770 1.690 1.700 33,653 -0.06(-3.41%)
Sep 15, 2022 1.730 1.800 1.710 1.760 92,727 +0.02(+1.15%)
Sep 14, 2022 1.710 1.740 1.710 1.740 67,805 +0.06(+3.57%)
Sep 13, 2022 1.830 1.830 1.680 1.680 64,380 -0.14(-7.69%)
Sep 12, 2022 1.840 1.840 1.800 1.820 28,840 -0.01(-0.55%)
Sep 09, 2022 1.800 1.840 1.800 1.830 8,581 +0.00(+0.00%)
Sep 08, 2022 1.800 1.850 1.790 1.830 48,785 +0.00(+0.00%)
Sep 07, 2022 1.830 1.890 1.820 1.830 165,436 +0.01(+0.55%)
Sep 06, 2022 1.780 1.820 1.740 1.820 85,596 +0.06(+3.41%)
Sep 02, 2022 1.760 0 +0.04(+2.33%)
Sep 01, 2022 1.740 1.750 1.680 1.720 11,710 -0.05(-2.82%)
Aug 31, 2022 1.690 1.780 1.670 1.770 16,989 +0.07(+4.12%)
Aug 30, 2022 1.660 1.730 1.660 1.700 21,940 -0.03(-1.73%)
Aug 29, 2022 1.650 1.740 1.640 1.730 20,932 +0.07(+4.22%)
Aug 26, 2022 1.740 1.780 1.650 1.660 71,770 -0.12(-6.74%)
Aug 25, 2022 1.750 1.780 1.730 1.780 13,933 +0.05(+2.89%)
Aug 24, 2022 1.780 1.800 1.680 1.730 16,580 -0.07(-3.89%)
Aug 23, 2022 1.760 1.800 1.760 1.800 13,720 +0.07(+4.05%)
Aug 22, 2022 1.730 1.750 1.650 1.730 34,973 -0.04(-2.26%)
Aug 19, 2022 1.790 1.800 1.750 1.770 14,918 -0.03(-1.67%)
Aug 18, 2022 1.750 1.820 1.750 1.800 44,664 +0.07(+4.05%)
Aug 17, 2022 1.740 1.740 1.710 1.730 20,076 -0.02(-1.14%)
Aug 16, 2022 1.840 1.840 1.730 1.750 50,772 -0.05(-2.78%)
Aug 15, 2022 1.790 1.855 1.750 1.800 71,181 +0.01(+0.56%)
Aug 12, 2022 1.870 1.870 1.780 1.790 80,687 -0.05(-2.72%)
Aug 11, 2022 1.800 1.960 1.750 1.840 68,436 +0.02(+1.10%)
Aug 10, 2022 1.950 1.950 1.810 1.820 42,482 -0.05(-2.67%)
Aug 09, 2022 1.870 1.900 1.810 1.870 41,632 -0.03(-1.58%)
Aug 08, 2022 2.030 2.030 1.850 1.900 239,596 -0.13(-6.40%)
Aug 05, 2022 2.030 2.040 2.020 2.030 10,636 +0.00(+0.00%)
Aug 04, 2022 2.210 2.210 2.000 2.030 187,591 -0.13(-6.02%)
Aug 03, 2022 2.180 2.210 2.150 2.160 30,832 -0.05(-2.26%)
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.