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 26, 2021 0.6500 0.7300 0.6500 0.7200 156,256 +0.05(+7.46%)
Feb 25, 2021 0.6600 0.6700 0.6600 0.6700 10,372 +0.00(+0.00%)
Feb 24, 2021 0.6600 0.6800 0.6500 0.6700 186,306 +0.03(+4.69%)
Feb 23, 2021 0.7000 0.7200 0.6400 0.6400 145,620 -0.06(-8.57%)
Feb 22, 2021 0.7200 0.7200 0.6800 0.7000 66,750 -0.02(-2.78%)
Feb 19, 2021 0.6900 0.7300 0.6600 0.7200 221,413 +0.03(+4.35%)
Feb 18, 2021 0.7000 0.7000 0.6700 0.6900 204,991 -0.02(-2.82%)
Feb 17, 2021 0.7200 0.7300 0.7000 0.7100 293,298 -0.04(-5.33%)
Feb 16, 2021 0.7700 0.7700 0.7400 0.7500 83,688 -0.01(-1.32%)
Feb 12, 2021 0.7600 0.7600 0.7600 0 +0.02(+2.70%)
Feb 11, 2021 0.7300 0.7400 0.7300 0.7400 42,137 +0.01(+1.37%)
Feb 10, 2021 0.7500 0.7500 0.7100 0.7300 96,662 +0.01(+1.39%)
Feb 09, 2021 0.7600 0.7600 0.7200 0.7200 28,589 -0.03(-4.00%)
Feb 08, 2021 0.7900 0.8000 0.7400 0.7500 199,509 -0.04(-5.06%)
Feb 05, 2021 0.7300 0.8000 0.7300 0.7900 136,339 +0.05(+6.76%)
Feb 04, 2021 0.7000 0.7400 0.6900 0.7400 131,865 +0.03(+4.23%)
Feb 03, 2021 0.6800 0.7100 0.6800 0.7100 110,394 +0.00(+0.00%)
Feb 02, 2021 0.7000 0.7100 0.6900 0.7100 178,632 -0.01(-1.39%)
Feb 01, 2021 0.7000 0.7300 0.6700 0.7200 240,164 -0.02(-2.70%)
Jan 29, 2021 0.7500 0.7500 0.7400 0.7400 50,051 -0.03(-3.90%)
Jan 28, 2021 0.7800 0.7800 0.7500 0.7700 31,024 -0.01(-1.28%)
Jan 27, 2021 0.8000 0.8000 0.7200 0.7800 98,569 +0.00(+0.00%)
Jan 26, 2021 0.7700 0.7800 0.7500 0.7800 17,101 +0.02(+2.63%)
Jan 25, 2021 0.7700 0.7700 0.7600 0.7600 34,555 -0.01(-1.30%)
Jan 22, 2021 0.8000 0.8000 0.7400 0.7700 96,019 -0.02(-2.53%)
Jan 21, 2021 0.7900 0.7900 0.7900 0.7900 2,216 -0.02(-2.47%)
Jan 20, 2021 0.7800 0.8200 0.7800 0.8100 102,341 +0.04(+5.19%)
Jan 19, 2021 0.8000 0.8000 0.7000 0.7700 212,253 -0.03(-3.75%)
Jan 18, 2021 0.8000 0.8100 0.7300 0.8000 128,503 +0.00(+0.00%)
Jan 15, 2021 0.8000 0.8100 0.7900 0.8000 69,000 -0.03(-3.61%)
Jan 14, 2021 0.8000 0.8500 0.8000 0.8300 176,988 +0.00(+0.00%)
Jan 13, 2021 0.8200 0.8300 0.8000 0.8300 99,294 +0.01(+1.22%)
Jan 12, 2021 0.8300 0.8400 0.8200 0.8200 38,430 +0.01(+1.23%)
Jan 11, 2021 0.8400 0.8400 0.8100 0.8100 27,564 -0.04(-4.71%)
Jan 08, 2021 0.8800 0.8800 0.8500 0.8500 47,066 -0.05(-5.56%)
Jan 07, 2021 0.8600 0.9200 0.8600 0.9000 71,025 +0.04(+4.65%)
Jan 06, 2021 0.8900 0.8900 0.8400 0.8600 112,003 -0.02(-2.27%)
Jan 05, 2021 0.8800 0.9000 0.8600 0.8800 96,851 +0.00(+0.00%)
Jan 04, 2021 0.8600 0.8800 0.8600 0.8800 32,677 +0.00(+0.00%)
Dec 31, 2020 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Dec 30, 2020 0.8800 0.8800 0.8800 0.8800 4,700 -0.01(-1.12%)
Dec 29, 2020 0.8500 0.8900 0.8400 0.8900 67,978 +0.01(+1.14%)
Dec 24, 2020 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Dec 23, 2020 0.8900 0.9000 0.8300 0.8800 89,553 -0.01(-1.12%)
Dec 22, 2020 0.9000 0.9000 0.8900 0.8900 24,900 -0.02(-2.20%)
Dec 21, 2020 0.9200 0.9400 0.9000 0.9100 89,540 -0.03(-3.19%)
Dec 18, 2020 0.9000 0.9400 0.8800 0.9400 122,113 +0.04(+4.44%)
Dec 17, 2020 0.9200 0.9400 0.8800 0.9000 126,705 -0.04(-4.26%)
Dec 16, 2020 0.8600 0.9400 0.8400 0.9400 183,420 +0.08(+9.30%)
Dec 15, 2020 0.8300 0.8600 0.8300 0.8600 167,543 +0.03(+3.61%)
Dec 14, 2020 0.8300 0.8300 0.8000 0.8300 41,435 +0.02(+2.47%)
Dec 11, 2020 0.8000 0.8200 0.8000 0.8100 37,400 +0.02(+2.53%)
Dec 10, 2020 0.7600 0.8100 0.7600 0.7900 28,003 +0.02(+2.60%)
Dec 09, 2020 0.7800 0.7900 0.7600 0.7700 27,104 -0.01(-1.28%)
Dec 08, 2020 0.7600 0.8000 0.7600 0.7800 42,375 +0.01(+1.30%)
Dec 07, 2020 0.7800 0.7800 0.7600 0.7700 55,152 -0.03(-3.75%)
Dec 04, 2020 0.7700 0.8000 0.7700 0.8000 26,719 +0.05(+6.67%)
Dec 03, 2020 0.7600 0.7700 0.7500 0.7500 39,125 -0.01(-1.32%)
Dec 02, 2020 0.8300 0.8300 0.7600 0.7600 48,713 -0.06(-7.32%)
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.