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 -0.080 (-2.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 30, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Dec 28, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 23, 2016 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Dec 22, 2016 0.1550 0.1550 0.1400 0.1450 135,000 -0.04(-19.44%)
Dec 21, 2016 0.1700 0.1800 0.1700 0.1800 150,000 +0.02(+12.50%)
Dec 20, 2016 0.1400 0.1600 0.1400 0.1600 101,000 -0.01(-3.03%)
Dec 19, 2016 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Dec 16, 2016 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Dec 15, 2016 0.1750 0.1800 0.1650 0.1650 210,000 -0.02(-10.81%)
Dec 14, 2016 0.1850 0.1850 0.1850 0.1850 3,000 -0.01(-5.13%)
Dec 13, 2016 0.1750 0.1950 0.1750 0.1950 55,500 +0.02(+11.43%)
Dec 12, 2016 0.1700 0.1800 0.1700 0.1750 140,500 +0.00(+0.00%)
Dec 09, 2016 0.2000 0.2000 0.1700 0.1750 210,500 -0.03(-12.50%)
Dec 08, 2016 0.1700 0.2000 0.1700 0.2000 234,500 +0.05(+29.03%)
Dec 07, 2016 0.1250 0.1550 0.1250 0.1550 163,500 +0.02(+19.23%)
Dec 06, 2016 0.1300 0.1300 0.1300 0.1300 46,000 +0.00(+0.00%)
Dec 02, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 01, 2016 0.1250 0.1300 0.1250 0.1300 14,000 +0.00(+0.00%)
Nov 30, 2016 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Nov 29, 2016 0.1300 0.1300 0.1300 0.1300 19,000 -0.01(-3.70%)
Nov 25, 2016 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Nov 23, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 22, 2016 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+3.70%)
Nov 21, 2016 0.1350 0.1400 0.1350 0.1350 64,033 +0.00(+0.00%)
Nov 18, 2016 0.1350 0.1350 0.1350 0.1350 5,500 -0.01(-10.00%)
Nov 15, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 14, 2016 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Nov 11, 2016 0.1500 0.1500 0.1500 0.1500 20,000 +0.01(+7.14%)
Nov 10, 2016 0.1450 0.1450 0.1400 0.1400 60,481 -0.01(-6.67%)
Nov 09, 2016 0.1550 0.1550 0.1450 0.1500 112,500 +0.00(+0.00%)
Nov 08, 2016 0.1400 0.1500 0.1400 0.1500 5,000 +0.01(+3.45%)
Nov 07, 2016 0.1450 0.1450 0.1450 0.1450 1,500 -0.01(-3.33%)
Nov 04, 2016 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Nov 02, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 28, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 25, 2016 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Oct 21, 2016 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Oct 20, 2016 0.1500 0.1500 0.1500 0.1500 23,500 +0.00(+0.00%)
Oct 19, 2016 0.1500 0.1500 0.1500 0.1500 21,000 +0.00(+0.00%)
Oct 18, 2016 0.1450 0.1500 0.1450 0.1500 12,500 +0.01(+7.14%)
Oct 17, 2016 0.1550 0.1550 0.1400 0.1400 89,000 -0.03(-17.65%)
Oct 14, 2016 0.1800 0.1800 0.1700 0.1700 15,000 -0.01(-8.11%)
Oct 11, 2016 0.1850 0.1850 0.1850 1 +0.00(+0.00%)
Oct 06, 2016 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Oct 05, 2016 0.2000 0.2050 0.2000 0.2000 38,450 -0.00(-2.44%)
Oct 04, 2016 0.1900 0.2050 0.1900 0.2050 30,000 +0.01(+7.89%)
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.