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

Colonial Coal International Corp (TSV: CAD )

2.470 +0.030 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Feb 28, 2014 0.2950 0.3250 0.2850 0.3250 93,500 +0.03(+8.33%)
Feb 27, 2014 0.3200 0.3250 0.3000 0.3000 53,400 -0.02(-6.25%)
Feb 26, 2014 0.3150 0.3200 0.2800 0.3200 268,150 +0.02(+4.92%)
Feb 25, 2014 0.3350 0.3350 0.3050 0.3050 152,000 -0.04(-10.29%)
Feb 24, 2014 0.3150 0.3400 0.3000 0.3400 54,000 +0.03(+9.68%)
Feb 21, 2014 0.3100 0.3100 0.3100 0.3100 8,180 -0.01(-3.13%)
Feb 20, 2014 0.3400 0.3400 0.3200 0.3200 85,000 -0.02(-7.25%)
Feb 19, 2014 0.3400 0.3450 0.3400 0.3450 30,000 +0.01(+2.99%)
Feb 18, 2014 0.3200 0.3350 0.3100 0.3350 123,327 +0.03(+8.06%)
Feb 14, 2014 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 13, 2014 0.2800 0.3100 0.2800 0.3100 93,910 +0.02(+6.90%)
Feb 12, 2014 0.2800 0.2900 0.2700 0.2900 71,010 +0.00(+0.00%)
Feb 11, 2014 0.2650 0.2900 0.2550 0.2900 136,300 +0.03(+11.54%)
Feb 10, 2014 0.2650 0.2650 0.2600 0.2600 50,500 +0.00(+0.00%)
Feb 07, 2014 0.2600 0.2650 0.2600 0.2600 163,600 -0.01(-3.70%)
Feb 06, 2014 0.2550 0.2700 0.2500 0.2700 187,500 +0.02(+8.00%)
Feb 05, 2014 0.2900 0.2950 0.2500 0.2500 172,500 -0.02(-7.41%)
Feb 04, 2014 0.2950 0.2950 0.2700 0.2700 62,500 -0.02(-6.90%)
Feb 03, 2014 0.3200 0.3200 0.2900 0.2900 116,500 -0.05(-14.71%)
Jan 31, 2014 0.3200 0.3400 0.3000 0.3400 50,500 +0.02(+6.25%)
Jan 30, 2014 0.3000 0.3200 0.2950 0.3200 47,071 +0.00(+0.00%)
Jan 29, 2014 0.3200 0.3200 0.3200 0.3200 9,500 -0.02(-7.25%)
Jan 28, 2014 0.3300 0.3650 0.3050 0.3450 273,650 +0.00(+0.00%)
Jan 27, 2014 0.3250 0.3450 0.3250 0.3450 189,800 +0.01(+4.55%)
Jan 24, 2014 0.3200 0.3400 0.3100 0.3300 160,500 +0.02(+4.76%)
Jan 23, 2014 0.3000 0.3150 0.2950 0.3150 209,850 +0.03(+10.53%)
Jan 22, 2014 0.2800 0.2900 0.2800 0.2850 102,600 +0.00(+1.79%)
Jan 21, 2014 0.2800 0.2900 0.2750 0.2800 384,150 +0.00(+0.00%)
Jan 20, 2014 0.2850 0.2900 0.2700 0.2800 263,727 +0.01(+1.82%)
Jan 17, 2014 0.2750 0.2900 0.2750 0.2750 39,060 -0.01(-5.17%)
Jan 16, 2014 0.2700 0.2900 0.2700 0.2900 83,000 +0.01(+3.57%)
Jan 15, 2014 0.2600 0.2800 0.2600 0.2800 100,200 +0.02(+7.69%)
Jan 14, 2014 0.2700 0.2750 0.2600 0.2600 69,500 -0.02(-7.14%)
Jan 13, 2014 0.2750 0.2800 0.2750 0.2800 10,000 +0.00(+0.00%)
Jan 10, 2014 0.2750 0.2850 0.2750 0.2800 17,890 -0.01(-3.45%)
Jan 09, 2014 0.2750 0.2900 0.2700 0.2900 32,400 +0.01(+5.45%)
Jan 08, 2014 0.2850 0.2850 0.2750 0.2750 52,000 -0.01(-3.51%)
Jan 06, 2014 0.2850 0.2850 0.2850 300 -0.02(-6.56%)
Jan 03, 2014 0.2900 0.3050 0.2900 0.3050 10,110 +0.02(+8.93%)
Jan 02, 2014 0.2850 0.2850 0.2800 0.2800 7,000 -0.02(-6.67%)
Dec 31, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 27, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 24, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 23, 2013 0.2950 0.3000 0.2950 0.3000 12,000 +0.01(+3.45%)
Dec 20, 2013 0.2800 0.2900 0.2750 0.2900 95,270 +0.01(+3.57%)
Dec 19, 2013 0.2750 0.2800 0.2750 0.2800 6,000 +0.01(+1.82%)
Dec 18, 2013 0.2900 0.2900 0.2750 0.2750 18,100 -0.01(-5.17%)
Dec 17, 2013 0.2900 0.2900 0.2800 0.2900 14,700 -0.01(-3.33%)
Dec 16, 2013 0.3000 0.3000 0.3000 0.3000 35,000 +0.00(+0.00%)
Dec 13, 2013 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+1.69%)
Dec 12, 2013 0.2850 0.2950 0.2850 0.2950 16,700 +0.01(+5.36%)
Dec 11, 2013 0.2650 0.3100 0.2650 0.2800 100,000 +0.01(+3.70%)
Dec 10, 2013 0.2700 0.2700 0.2650 0.2700 24,000 +0.01(+1.89%)
Dec 09, 2013 0.2700 0.2700 0.2650 0.2650 55,500 -0.02(-5.36%)
Dec 06, 2013 0.2700 0.2800 0.2700 0.2800 24,000 -0.01(-3.45%)
Dec 05, 2013 0.2700 0.2900 0.2700 0.2900 54,000 +0.01(+3.57%)
Dec 04, 2013 0.2750 0.3000 0.2650 0.2800 149,000 +0.00(+0.00%)
Dec 03, 2013 0.2950 0.2950 0.2700 0.2800 75,674 -0.02(-6.67%)
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.