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

Colonial Coal International Corp (TSV: CAD )

2.640 +0.030 (+1.15%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 24, 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, 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%)
Nov 01, 2022 1.790 1.980 1.760 1.810 116,669 +0.16(+9.70%)
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%)
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.