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

Colonial Coal International Corp (TSV: CAD )

2.710 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2020 0.2700 0.2800 0.2250 0.2750 104,000 +0.01(+1.85%)
Feb 27, 2020 0.3000 0.3000 0.2650 0.2700 143,000 -0.03(-10.00%)
Feb 26, 2020 0.3000 0.3100 0.3000 0.3000 349,445 +0.00(+0.00%)
Feb 25, 2020 0.3400 0.3450 0.2900 0.3000 508,500 -0.05(-14.29%)
Feb 24, 2020 0.3700 0.3700 0.3500 0.3500 135,000 -0.04(-10.26%)
Feb 21, 2020 0.3800 0.3950 0.3800 0.3900 59,500 -0.01(-1.27%)
Feb 20, 2020 0.3850 0.3950 0.3850 0.3950 19,813 +0.01(+1.28%)
Feb 19, 2020 0.3850 0.3900 0.3650 0.3900 62,000 +0.01(+2.63%)
Feb 18, 2020 0.3750 0.3800 0.3750 0.3800 26,502 +0.00(+0.00%)
Feb 14, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 13, 2020 0.3950 0.3950 0.3750 0.3800 58,000 -0.01(-1.30%)
Feb 12, 2020 0.3900 0.4100 0.3850 0.3850 76,500 +0.00(+0.00%)
Feb 11, 2020 0.4000 0.4000 0.3850 0.3850 114,185 +0.02(+4.05%)
Feb 10, 2020 0.3900 0.3900 0.3700 0.3700 106,550 -0.02(-5.13%)
Feb 07, 2020 0.4200 0.4200 0.3850 0.3900 85,900 -0.04(-9.30%)
Feb 06, 2020 0.4300 0.4300 0.4150 0.4300 236,410 -0.01(-2.27%)
Feb 05, 2020 0.4400 0.4800 0.4300 0.4400 254,505 +0.01(+2.33%)
Feb 04, 2020 0.3900 0.4400 0.3850 0.4300 421,500 +0.04(+11.69%)
Feb 03, 2020 0.3450 0.4000 0.3450 0.3850 150,500 +0.04(+13.24%)
Jan 31, 2020 0.3200 0.3400 0.3200 0.3400 544,550 +0.03(+7.94%)
Jan 30, 2020 0.3200 0.3200 0.3150 0.3150 1,386,830 +0.00(+0.00%)
Jan 29, 2020 0.3150 0.3250 0.3100 0.3150 1,825,300 +0.00(+0.00%)
Jan 28, 2020 0.3200 0.3200 0.3050 0.3150 571,600 -0.01(-1.56%)
Jan 27, 2020 0.3200 0.3200 0.3100 0.3200 299,000 +0.00(+0.00%)
Jan 24, 2020 0.3250 0.3250 0.3050 0.3200 345,000 -0.01(-1.54%)
Jan 23, 2020 0.3200 0.3300 0.3200 0.3250 271,400 +0.01(+1.56%)
Jan 22, 2020 0.3250 0.3300 0.3200 0.3200 309,000 -0.01(-3.03%)
Jan 21, 2020 0.3100 0.3300 0.3100 0.3300 310,500 +0.02(+6.45%)
Jan 20, 2020 0.3050 0.3100 0.3000 0.3100 64,400 -0.01(-1.59%)
Jan 17, 2020 0.3150 0.3150 0.3150 0.3150 10,000 +0.01(+1.61%)
Jan 16, 2020 0.3200 0.3200 0.3100 0.3100 31,500 -0.01(-3.13%)
Jan 15, 2020 0.3300 0.3350 0.3100 0.3200 58,245 -0.02(-5.88%)
Jan 14, 2020 0.3400 0.3400 0.3400 0.3400 3,000 +0.01(+3.03%)
Jan 13, 2020 0.3500 0.3500 0.3300 0.3300 111,500 -0.01(-4.35%)
Jan 10, 2020 0.3500 0.3500 0.3450 0.3450 91,000 +0.00(+0.00%)
Jan 09, 2020 0.3500 0.3500 0.3450 0.3450 95,500 -0.02(-4.17%)
Jan 08, 2020 0.3550 0.3700 0.3450 0.3600 351,000 +0.03(+10.77%)
Jan 07, 2020 0.3300 0.3300 0.3250 0.3250 35,150 +0.01(+1.56%)
Jan 06, 2020 0.3700 0.3700 0.3200 0.3200 113,830 -0.05(-13.51%)
Jan 03, 2020 0.3450 0.3900 0.3450 0.3700 291,556 +0.05(+15.62%)
Dec 31, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 30, 2019 0.3200 0.3200 0.3200 0.3200 20,000 -0.01(-3.03%)
Dec 24, 2019 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Dec 23, 2019 0.3300 0.3400 0.3300 0.3400 53,000 +0.00(+0.00%)
Dec 20, 2019 0.3400 0.3400 0.3400 0.3400 25,488 +0.00(+0.00%)
Dec 19, 2019 0.3100 0.3600 0.3100 0.3400 76,578 +0.04(+13.33%)
Dec 18, 2019 0.3100 0.3100 0.3000 0.3000 49,500 -0.01(-3.23%)
Dec 17, 2019 0.2900 0.3300 0.2900 0.3100 109,956 +0.02(+5.08%)
Dec 16, 2019 0.2850 0.2950 0.2850 0.2950 52,013 +0.01(+3.51%)
Dec 13, 2019 0.2900 0.2900 0.2850 0.2850 37,000 -0.02(-5.00%)
Dec 12, 2019 0.3050 0.3050 0.3000 0.3000 18,500 -0.01(-3.23%)
Dec 11, 2019 0.3200 0.3200 0.3100 0.3100 69,500 -0.01(-3.13%)
Dec 10, 2019 0.3450 0.3450 0.3200 0.3200 50,650 -0.02(-7.25%)
Dec 09, 2019 0.3550 0.3550 0.3200 0.3450 66,738 -0.01(-2.82%)
Dec 06, 2019 0.3600 0.3600 0.3550 0.3550 19,600 -0.01(-2.74%)
Dec 05, 2019 0.3700 0.3700 0.3550 0.3650 37,100 -0.02(-3.95%)
Dec 04, 2019 0.4200 0.4200 0.3700 0.3800 53,850 -0.04(-10.59%)
Dec 03, 2019 0.4250 0.4250 0.4250 0.4250 12,000 +0.01(+1.19%)
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.