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

Colonial Coal International Corp (TSV: CAD )

2.610 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Dec 31, 2014 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Dec 30, 2014 0.0950 0.0950 0.0950 0.0950 800 -0.01(-13.64%)
Dec 29, 2014 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Dec 24, 2014 0.1150 0.1150 0.1150 0 +0.03(+27.78%)
Dec 23, 2014 0.0900 0.0900 0.0900 0.0900 237,500 +0.00(+0.00%)
Dec 22, 2014 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Dec 19, 2014 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Dec 18, 2014 0.0950 0.0950 0.0850 0.0850 305,000 -0.00(-5.56%)
Dec 17, 2014 0.0950 0.0950 0.0900 0.0900 38,800 +0.00(+0.00%)
Dec 16, 2014 0.0900 0.0900 56,030 -0.01(-10.00%)
Dec 15, 2014 0.0950 0.1000 0.0950 0.1000 86,030 +0.01(+11.11%)
Dec 12, 2014 0.0900 0.0950 0.0900 0.0900 216,100 +0.00(+5.88%)
Dec 11, 2014 0.0900 0.0900 0.0850 0.0850 100,000 +0.00(+0.00%)
Dec 10, 2014 0.0900 0.0900 0.0850 0.0850 5,500 +0.00(+0.00%)
Dec 09, 2014 0.0950 0.0950 0.0850 0.0850 21,000 +0.00(+0.00%)
Dec 08, 2014 0.0900 0.0900 0.0850 0.0850 26,250 -0.02(-22.73%)
Dec 05, 2014 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-4.35%)
Dec 04, 2014 0.0850 0.1150 0.0850 0.1150 12,000 +0.00(+0.00%)
Dec 03, 2014 0.0900 0.1150 0.0900 0.1150 15,000 +0.03(+35.29%)
Dec 02, 2014 0.0850 0.0850 0.0850 0.0850 56,000 +0.01(+6.25%)
Dec 01, 2014 0.0800 0.0800 0.0800 0.0800 33,000 +0.00(+0.00%)
Nov 28, 2014 0.0800 0.0800 0.0800 0.0800 89,200 +0.00(+0.00%)
Nov 27, 2014 0.0850 0.0850 0.0800 0.0800 29,400 -0.01(-5.88%)
Nov 26, 2014 0.0850 0.0850 0.0850 0.0850 86,500 +0.00(+0.00%)
Nov 24, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 21, 2014 0.0900 0.1000 0.0900 0.0900 172,000 +0.00(+0.00%)
Nov 20, 2014 0.0950 0.0950 0.0850 0.0900 104,000 -0.01(-5.26%)
Nov 19, 2014 0.0950 0.0950 0.0900 0.0950 91,000 +0.00(+0.00%)
Nov 18, 2014 0.0900 0.1000 0.0900 0.0950 69,200 +0.01(+5.56%)
Nov 17, 2014 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Nov 12, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 11, 2014 0.1000 0.1000 0.0900 0.0900 40,000 -0.01(-10.00%)
Nov 10, 2014 0.1200 0.1200 0.1000 0.1000 29,000 -0.01(-13.04%)
Nov 07, 2014 0.1150 0.1150 0.1150 0.1150 33,000 +0.00(+0.00%)
Nov 06, 2014 0.1050 0.1150 0.1050 0.1150 70,900 +0.01(+9.52%)
Nov 05, 2014 0.1150 0.1150 0.1050 0.1050 117,537 -0.01(-4.55%)
Nov 04, 2014 0.1050 0.1150 0.1050 0.1100 66,811 -0.01(-4.35%)
Oct 31, 2014 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Oct 30, 2014 0.1150 0.1150 0.1000 0.1000 32,247 -0.01(-13.04%)
Oct 29, 2014 0.1200 0.1150 0.1150 77,200 -0.00(-4.17%)
Oct 28, 2014 0.1200 0.1200 0.1200 0.1200 40,000 -0.01(-7.69%)
Oct 27, 2014 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Oct 24, 2014 0.1300 0.1300 0.1300 0.1300 3,400 +0.01(+8.33%)
Oct 23, 2014 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Oct 22, 2014 0.1250 0.1250 0.1200 0.1200 30,000 -0.01(-4.00%)
Oct 21, 2014 0.1300 0.1300 0.1250 0.1250 52,000 -0.01(-3.85%)
Oct 17, 2014 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Oct 15, 2014 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 14, 2014 0.1250 0.1250 0.1250 0.1250 30,000 -0.01(-3.85%)
Oct 10, 2014 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Oct 09, 2014 0.1300 0.1350 0.1250 0.1350 59,300 +0.01(+8.00%)
Oct 08, 2014 0.1250 0.1250 0.1250 0.1250 16,000 +0.00(+0.00%)
Oct 07, 2014 0.1300 0.1300 0.1250 0.1250 9,500 -0.01(-3.85%)
Oct 06, 2014 0.1300 0.1300 0.1300 0.1300 21,150 +0.00(+0.00%)
Oct 03, 2014 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Oct 02, 2014 0.1350 0.1350 0.1300 0.1300 15,000 -0.01(-3.70%)
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.