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

Colonial Coal International Corp (TSV: CAD )

2.560 +0.010 (+0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2023 1.400 1.480 1.350 1.480 98,752 +0.11(+8.03%)
Feb 27, 2023 1.380 1.460 1.370 1.370 89,820 +0.01(+0.74%)
Feb 24, 2023 1.260 1.380 1.260 1.360 172,197 +0.13(+10.57%)
Feb 23, 2023 1.190 1.240 1.150 1.230 122,471 +0.07(+6.03%)
Feb 22, 2023 1.180 1.180 1.140 1.160 23,561 -0.01(-0.85%)
Feb 21, 2023 1.110 1.170 1.110 1.170 85,165 +0.04(+3.54%)
Feb 17, 2023 1.130 0 +0.01(+0.89%)
Feb 16, 2023 1.150 1.150 1.120 1.120 90,576 -0.02(-1.75%)
Feb 15, 2023 1.130 1.160 1.130 1.140 143,340 +0.03(+2.70%)
Feb 14, 2023 1.140 1.140 1.080 1.110 43,899 -0.04(-3.48%)
Feb 13, 2023 1.090 1.160 1.090 1.150 15,700 -0.03(-2.54%)
Feb 10, 2023 1.150 1.180 1.140 1.180 94,200 +0.04(+3.51%)
Feb 09, 2023 1.140 1.160 1.140 1.140 16,700 -0.02(-1.72%)
Feb 08, 2023 1.170 1.180 1.140 1.160 34,300 -0.01(-0.85%)
Feb 07, 2023 1.190 1.200 1.170 1.170 29,000 -0.02(-1.68%)
Feb 06, 2023 1.220 1.220 1.170 1.190 118,199 +0.02(+1.71%)
Feb 03, 2023 1.120 1.180 1.110 1.170 166,419 +0.06(+5.41%)
Feb 02, 2023 1.120 1.120 1.090 1.110 28,942 -0.01(-0.89%)
Feb 01, 2023 1.160 1.160 1.080 1.120 39,913 -0.03(-2.61%)
Jan 31, 2023 1.120 1.150 1.120 1.150 3,555 +0.04(+3.60%)
Jan 30, 2023 1.140 1.190 1.110 1.110 82,706 -0.03(-2.63%)
Jan 27, 2023 1.120 1.160 1.110 1.140 79,601 +0.03(+2.70%)
Jan 26, 2023 1.100 1.130 1.100 1.110 43,399 -0.03(-2.63%)
Jan 25, 2023 1.150 1.160 1.130 1.140 21,650 -0.01(-0.87%)
Jan 24, 2023 1.160 1.200 1.100 1.150 89,521 +0.02(+1.77%)
Jan 23, 2023 1.050 1.180 1.020 1.130 44,681 +0.08(+7.62%)
Jan 20, 2023 1.040 1.070 1.000 1.050 91,918 +0.01(+0.96%)
Jan 19, 2023 1.000 1.060 0.9000 1.040 439,822 -0.04(-3.70%)
Jan 18, 2023 1.190 1.190 1.080 1.080 154,395 -0.12(-10.00%)
Jan 17, 2023 1.220 1.220 1.180 1.200 22,984 -0.01(-0.83%)
Jan 16, 2023 1.200 1.210 1.180 1.210 42,437 -0.04(-3.20%)
Jan 13, 2023 1.280 1.290 1.200 1.250 27,437 -0.01(-0.79%)
Jan 12, 2023 1.320 1.320 1.260 1.260 16,320 -0.03(-2.33%)
Jan 11, 2023 1.200 1.300 1.190 1.290 139,316 +0.10(+8.40%)
Jan 10, 2023 1.200 1.200 1.170 1.190 52,025 +0.01(+0.85%)
Jan 09, 2023 1.180 1.200 1.170 1.180 16,094 +0.01(+0.85%)
Jan 06, 2023 1.210 1.220 1.170 1.170 65,147 -0.04(-3.31%)
Jan 05, 2023 1.210 1.270 1.210 1.210 13,233 -0.07(-5.47%)
Jan 04, 2023 1.220 1.290 1.140 1.280 228,855 +0.05(+4.07%)
Jan 03, 2023 1.270 1.270 1.150 1.230 97,533 -0.05(-3.91%)
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%)
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.