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, 2018 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Dec 28, 2018 0.5200 0.5300 0.5100 0.5100 9,500 +0.01(+2.00%)
Dec 27, 2018 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Dec 24, 2018 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Dec 21, 2018 0.4700 0.4700 0.4500 0.4700 63,501 +0.00(+0.00%)
Dec 20, 2018 0.4700 0.4900 0.4500 0.4700 118,500 +0.00(+0.00%)
Dec 19, 2018 0.4800 0.4800 0.4700 0.4700 8,000 -0.01(-2.08%)
Dec 18, 2018 0.4600 0.4800 0.4500 0.4800 162,440 +0.00(+0.00%)
Dec 17, 2018 0.5800 0.5800 0.4800 0.4800 97,440 -0.07(-12.73%)
Dec 14, 2018 0.4500 0.5800 0.4500 0.5500 205,500 +0.10(+22.22%)
Dec 13, 2018 0.4150 0.4500 0.4000 0.4500 108,500 +0.04(+9.76%)
Dec 12, 2018 0.4200 0.4200 0.4100 0.4100 33,500 -0.01(-2.38%)
Dec 11, 2018 0.4300 0.4300 0.4100 0.4200 120,500 -0.01(-2.33%)
Dec 10, 2018 0.3900 0.4300 0.3850 0.4300 52,100 +0.04(+10.26%)
Dec 07, 2018 0.4200 0.4200 0.3900 0.3900 151,975 -0.02(-4.88%)
Dec 06, 2018 0.3900 0.4100 0.3900 0.4100 11,700 +0.01(+2.50%)
Dec 05, 2018 0.3800 0.4000 0.3800 0.4000 76,500 +0.03(+8.11%)
Dec 04, 2018 0.3800 0.3800 0.3700 0.3700 36,000 -0.01(-1.33%)
Dec 03, 2018 0.4000 0.4100 0.3700 0.3750 94,700 -0.03(-8.54%)
Nov 30, 2018 0.4000 0.4150 0.4000 0.4100 155,700 +0.02(+5.13%)
Nov 29, 2018 0.3600 0.3950 0.3600 0.3900 203,500 +0.04(+11.43%)
Nov 28, 2018 0.3400 0.3550 0.3400 0.3500 85,800 +0.01(+4.48%)
Nov 27, 2018 0.3400 0.3500 0.3200 0.3350 72,000 -0.01(-4.29%)
Nov 26, 2018 0.3550 0.3600 0.3300 0.3500 91,000 -0.01(-1.41%)
Nov 23, 2018 0.3700 0.3700 0.3550 0.3550 52,000 -0.03(-6.58%)
Nov 22, 2018 0.3800 0.3800 0.3750 0.3800 44,000 -0.01(-1.30%)
Nov 21, 2018 0.3800 0.3850 0.3750 0.3850 60,620 +0.01(+1.32%)
Nov 20, 2018 0.3700 0.4000 0.3700 0.3800 55,500 -0.01(-2.56%)
Nov 19, 2018 0.3650 0.4250 0.3650 0.3900 192,750 +0.03(+8.33%)
Nov 16, 2018 0.3000 0.3700 0.3000 0.3600 174,500 +0.06(+20.00%)
Nov 15, 2018 0.3100 0.3100 0.3000 0.3000 35,400 -0.01(-1.64%)
Nov 14, 2018 0.3000 0.3050 0.3000 0.3050 14,550 -0.02(-4.69%)
Nov 12, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 09, 2018 0.3000 0.3250 0.3000 0.3200 64,000 +0.02(+6.67%)
Nov 08, 2018 0.3000 0.3000 0.2900 0.3000 80,585 -0.02(-6.25%)
Nov 05, 2018 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Nov 02, 2018 0.2900 0.2900 0.2900 0.2900 4,300 +0.00(+0.00%)
Oct 31, 2018 0.2900 0.2900 0.2900 0.2900 4,300 +0.00(+0.00%)
Oct 30, 2018 0.2900 0.2900 0.2900 0.2900 30,000 +0.00(+0.00%)
Oct 29, 2018 0.2900 0.2900 0.2900 20 +0.00(+0.00%)
Oct 26, 2018 0.2800 0.2900 0.2600 0.2900 52,000 +0.01(+3.57%)
Oct 24, 2018 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Oct 22, 2018 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Oct 19, 2018 0.3000 0.3000 0.3000 0.3000 7,000 +0.02(+5.26%)
Oct 18, 2018 0.2750 0.2850 0.2750 0.2850 54,000 +0.00(+1.79%)
Oct 17, 2018 0.2850 0.2900 0.2800 0.2800 45,000 -0.01(-3.45%)
Oct 16, 2018 0.3100 0.3100 0.2900 0.2900 21,500 -0.04(-10.77%)
Oct 15, 2018 0.3300 0.3300 0.3250 0.3250 21,003 -0.01(-2.99%)
Oct 12, 2018 0.2900 0.3400 0.2900 0.3350 253,300 +0.07(+26.42%)
Oct 11, 2018 0.2650 0.2650 0.2650 0.2650 7,250 -0.02(-5.36%)
Oct 05, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 04, 2018 0.2800 0.2800 0.2800 0.2800 7,000 +0.01(+1.82%)
Oct 03, 2018 0.2600 0.2800 0.2600 0.2750 26,125 +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.