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 31, 2023 1.590 1.650 1.580 1.650 204,536 +0.07(+4.43%)
Mar 30, 2023 1.580 1.590 1.570 1.580 138,155 +0.00(+0.00%)
Mar 29, 2023 1.590 1.590 1.560 1.580 303,680 +0.00(+0.00%)
Mar 28, 2023 1.580 1.590 1.580 1.580 88,073 -0.01(-0.63%)
Mar 27, 2023 1.580 1.610 1.570 1.590 143,565 -0.01(-0.63%)
Mar 24, 2023 1.600 1.600 1.560 1.600 78,055 +0.00(+0.00%)
Mar 23, 2023 1.640 1.650 1.590 1.600 132,270 -0.04(-2.44%)
Mar 22, 2023 1.630 1.660 1.600 1.640 227,238 +0.01(+0.61%)
Mar 21, 2023 1.590 1.640 1.590 1.630 253,324 +0.07(+4.49%)
Mar 20, 2023 1.500 1.560 1.500 1.560 184,510 +0.10(+6.85%)
Mar 17, 2023 1.460 1.480 1.400 1.460 79,035 +0.01(+0.69%)
Mar 16, 2023 1.520 1.520 1.430 1.450 56,187 -0.05(-3.33%)
Mar 15, 2023 1.550 1.560 1.490 1.500 38,385 -0.04(-2.60%)
Mar 14, 2023 1.600 1.600 1.540 1.540 21,759 +0.00(+0.00%)
Mar 13, 2023 1.620 1.650 1.540 1.540 44,389 -0.11(-6.67%)
Mar 10, 2023 1.710 1.710 1.640 1.650 49,509 -0.05(-2.94%)
Mar 09, 2023 1.680 1.730 1.670 1.700 66,491 +0.02(+1.19%)
Mar 08, 2023 1.660 1.680 1.620 1.680 55,517 +0.02(+1.20%)
Mar 07, 2023 1.630 1.660 1.620 1.660 147,722 +0.06(+3.75%)
Mar 06, 2023 1.580 1.750 1.580 1.600 246,421 +0.03(+1.91%)
Mar 03, 2023 1.590 1.600 1.510 1.570 72,733 +0.01(+0.64%)
Mar 02, 2023 1.640 1.640 1.530 1.560 108,281 -0.14(-8.24%)
Mar 01, 2023 1.530 1.700 1.450 1.700 230,807 +0.22(+14.86%)
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%)
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.