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 (%)
Mar 31, 2021 0.7000 0.7000 0.6500 0.6800 38,972 -0.02(-2.86%)
Mar 30, 2021 0.7000 0.7000 0.6900 0.7000 80,754 +0.00(+0.00%)
Mar 29, 2021 0.7300 0.7500 0.6900 0.7000 83,831 -0.02(-2.78%)
Mar 26, 2021 0.6100 0.7200 0.6100 0.7200 776,399 +0.10(+16.13%)
Mar 25, 2021 0.6000 0.6200 0.5500 0.6200 131,132 +0.01(+1.64%)
Mar 24, 2021 0.5800 0.6100 0.5700 0.6100 75,457 -0.01(-1.61%)
Mar 23, 2021 0.6300 0.6300 0.5600 0.6200 300,414 -0.02(-3.13%)
Mar 22, 2021 0.6600 0.6600 0.6300 0.6400 170,011 -0.01(-1.54%)
Mar 19, 2021 0.6500 0.6700 0.6500 0.6500 89,835 -0.03(-4.41%)
Mar 18, 2021 0.6700 0.6800 0.6600 0.6800 27,876 +0.01(+1.49%)
Mar 17, 2021 0.6700 0.6800 0.6500 0.6700 66,792 +0.00(+0.00%)
Mar 16, 2021 0.6700 0.6900 0.6600 0.6700 82,346 +0.01(+1.52%)
Mar 15, 2021 0.6800 0.6800 0.6600 0.6600 455,722 -0.01(-1.49%)
Mar 12, 2021 0.6700 0.6700 0.6700 0.6700 8,544 +0.00(+0.00%)
Mar 11, 2021 0.6700 0.6900 0.6700 0.6700 66,697 -0.02(-2.90%)
Mar 10, 2021 0.6900 0.7000 0.6800 0.6900 53,081 -0.01(-1.43%)
Mar 09, 2021 0.7000 0.7000 0.7000 0.7000 8,167 +0.00(+0.00%)
Mar 08, 2021 0.7000 0.7000 0.6900 0.7000 24,039 -0.01(-1.41%)
Mar 05, 2021 0.6900 0.7100 0.6600 0.7100 106,670 +0.03(+4.41%)
Mar 04, 2021 0.6900 0.7000 0.6800 0.6800 16,739 -0.01(-1.45%)
Mar 03, 2021 0.6800 0.6900 0.6800 0.6900 14,667 +0.01(+1.47%)
Mar 02, 2021 0.7000 0.7200 0.6800 0.6800 142,372 -0.04(-5.56%)
Mar 01, 2021 0.7100 0.7200 0.7000 0.7200 188,616 +0.00(+0.00%)
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%)
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.