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 (%)
Mar 29, 2018 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Mar 28, 2018 0.3400 0.3400 0.3000 0.3050 239,010 -0.04(-12.86%)
Mar 27, 2018 0.2600 0.3950 0.2600 0.3500 751,745 +0.09(+37.25%)
Mar 26, 2018 0.2500 0.2550 0.2400 0.2550 251,300 +0.02(+6.25%)
Mar 23, 2018 0.2400 0.2500 0.2400 0.2400 720,760 -0.01(-2.04%)
Mar 22, 2018 0.1800 0.2500 0.1800 0.2450 1,197,425 +0.07(+36.11%)
Mar 21, 2018 0.1750 0.1800 0.1750 0.1800 269,000 +0.01(+9.09%)
Mar 20, 2018 0.1700 0.1750 0.1650 0.1650 263,500 -0.01(-8.33%)
Mar 19, 2018 0.1800 0.1800 0.1750 0.1800 114,500 +0.00(+0.00%)
Mar 16, 2018 0.1650 0.1800 0.1650 0.1800 220,000 +0.01(+9.09%)
Mar 15, 2018 0.1650 0.1650 0.1650 0.1650 137,000 +0.01(+6.45%)
Mar 14, 2018 0.1550 0.1550 0.1550 0.1550 100,000 +0.00(+0.00%)
Mar 13, 2018 0.1550 0.1550 0.1550 0.1550 1,000 -0.01(-3.13%)
Mar 12, 2018 0.1600 0.1600 0.1600 0.1600 32,000 +0.01(+3.23%)
Mar 09, 2018 0.1500 0.1550 0.1500 0.1550 300,000 -0.01(-6.06%)
Mar 08, 2018 0.1550 0.1650 0.1550 0.1650 46,000 +0.01(+6.45%)
Mar 07, 2018 0.1550 0.1550 0.1550 0.1550 43,000 -0.01(-3.13%)
Mar 06, 2018 0.1550 0.1750 0.1550 0.1600 336,000 +0.01(+6.67%)
Mar 05, 2018 0.1400 0.1500 0.1400 0.1500 61,833 +0.01(+7.14%)
Mar 02, 2018 0.1500 0.1500 0.1400 0.1400 151,000 -0.01(-6.67%)
Mar 01, 2018 0.1500 0.1500 0.1500 0.1500 260,000 +0.00(+0.00%)
Feb 28, 2018 0.1500 0.1500 0.1500 0.1500 49,000 +0.00(+0.00%)
Feb 27, 2018 0.1500 0.1500 0.1500 0.1500 124,000 -0.01(-6.25%)
Feb 26, 2018 0.1650 0.1650 0.1600 0.1600 239,000 +0.00(+0.00%)
Feb 23, 2018 0.1600 0.1600 0.1600 0.1600 236,500 +0.00(+0.00%)
Feb 22, 2018 0.1550 0.1700 0.1550 0.1600 292,500 +0.01(+3.23%)
Feb 21, 2018 0.1700 0.1700 0.1550 0.1550 280,000 -0.02(-8.82%)
Feb 20, 2018 0.1600 0.1700 0.1600 0.1700 678,100 +0.01(+6.25%)
Feb 16, 2018 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Feb 15, 2018 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Feb 13, 2018 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Feb 12, 2018 0.1250 0.1450 0.1250 0.1450 208,000 +0.03(+26.09%)
Feb 09, 2018 0.1400 0.1400 0.1100 0.1150 163,800 -0.02(-14.81%)
Feb 08, 2018 0.1350 0.1350 0.1350 0.1350 45,000 -0.01(-3.57%)
Feb 07, 2018 0.1350 0.1400 0.1350 0.1400 225,000 +0.01(+3.70%)
Feb 06, 2018 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Feb 05, 2018 0.1400 0.1450 0.1350 0.1350 130,500 -0.01(-3.57%)
Feb 02, 2018 0.1400 0.1400 0.1350 0.1400 220,500 -0.00(-3.45%)
Feb 01, 2018 0.1400 0.1450 0.1400 0.1450 21,000 +0.01(+7.41%)
Jan 30, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jan 29, 2018 0.1400 0.1400 0.1400 0.1400 25,300 +0.00(+0.00%)
Jan 26, 2018 0.1200 0.1400 0.1200 0.1400 16,833 +0.02(+16.67%)
Jan 25, 2018 0.1200 0.1200 0.1200 0.1200 97,000 -0.01(-7.69%)
Jan 24, 2018 0.1200 0.1300 0.1200 0.1300 14,750 +0.01(+8.33%)
Jan 23, 2018 0.1200 0.1200 0.1200 0.1200 600 -0.01(-7.69%)
Jan 22, 2018 0.1300 0.1300 0.1300 0.1300 11,300 +0.00(+0.00%)
Jan 19, 2018 0.1350 0.1350 0.1300 0.1300 73,750 -0.01(-3.70%)
Jan 18, 2018 0.1350 0.1350 0.1350 0.1350 110,010 +0.00(+0.00%)
Jan 17, 2018 0.1350 0.1350 0.1350 0.1350 40,000 +0.00(+0.00%)
Jan 16, 2018 0.1400 0.1400 0.1350 100,000 -0.01(-3.57%)
Jan 15, 2018 0.1400 0.1400 0.1400 0.1400 50,120 -0.00(-3.45%)
Jan 12, 2018 0.1450 0.1450 0.1400 0.1450 173,500 -0.01(-3.33%)
Jan 11, 2018 0.1500 0.1500 0.1500 0.1500 38,500 +0.01(+3.45%)
Jan 10, 2018 0.1450 0.1450 0.1450 0.1450 251,500 +0.00(+0.00%)
Jan 09, 2018 0.1400 0.1450 0.1400 0.1450 147,100 +0.01(+11.54%)
Jan 08, 2018 0.1500 0.1500 0.1300 0.1300 106,400 -0.02(-13.33%)
Jan 05, 2018 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jan 04, 2018 0.1550 0.1550 0.1500 0.1500 74,120 -0.02(-14.29%)
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.