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 (%)
Apr 28, 2017 0.1500 0.1500 0.1450 0.1500 45,500 +0.00(+0.00%)
Apr 27, 2017 0.1550 0.1550 0.1400 0.1500 405,500 -0.01(-3.23%)
Apr 26, 2017 0.1600 0.1600 0.1550 0.1550 248,000 +0.00(+0.00%)
Apr 25, 2017 0.1500 0.1550 0.1400 0.1550 1,507,807 -0.01(-3.13%)
Apr 24, 2017 0.1650 0.1750 0.1550 0.1600 378,827 -0.02(-11.11%)
Apr 21, 2017 0.1600 0.1800 0.1600 0.1800 15,150 +0.01(+9.09%)
Apr 20, 2017 0.1800 0.1850 0.1600 0.1650 554,500 -0.02(-10.81%)
Apr 19, 2017 0.2000 0.2050 0.1800 0.1850 525,956 -0.02(-9.76%)
Apr 18, 2017 0.1900 0.2150 0.1800 0.2050 901,500 +0.01(+7.89%)
Apr 17, 2017 0.1750 0.1900 0.1700 0.1900 190,893 +0.02(+11.76%)
Apr 13, 2017 0.1550 0.1700 0.1550 0.1700 440,900 +0.02(+9.68%)
Apr 12, 2017 0.1600 0.1600 0.1500 0.1550 65,000 +0.00(+0.00%)
Apr 11, 2017 0.1500 0.1550 0.1500 0.1550 73,000 +0.01(+10.71%)
Apr 10, 2017 0.1400 0.1400 0.1400 0.1400 51,000 +0.00(+0.00%)
Apr 07, 2017 0.1450 0.1450 0.1400 0.1400 33,500 -0.01(-6.67%)
Apr 06, 2017 0.1600 0.1600 0.1500 0.1500 74,000 +0.01(+7.14%)
Apr 04, 2017 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Apr 03, 2017 0.1550 0.1600 0.1450 0.1600 70,026 +0.01(+6.67%)
Mar 30, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 29, 2017 0.1450 0.1450 0.1350 0.1450 138,336 +0.00(+3.57%)
Mar 28, 2017 0.1400 0.1400 0.1400 0.1400 20,500 +0.00(+0.00%)
Mar 27, 2017 0.1400 0.1400 0.1400 0.1400 70,000 +0.00(+0.00%)
Mar 23, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 22, 2017 0.1500 0.1500 0.1500 0.1500 22,500 +0.01(+7.14%)
Mar 21, 2017 0.1550 0.1550 0.1400 0.1400 42,000 -0.02(-12.50%)
Mar 20, 2017 0.1400 0.1600 0.1400 0.1600 351,113 +0.02(+14.29%)
Mar 16, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 14, 2017 0.1400 0.1400 0.1400 86 +0.00(+0.00%)
Mar 10, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Mar 09, 2017 0.1450 0.1500 0.1450 0.1450 179,000 +0.00(+3.57%)
Mar 08, 2017 0.1400 0.1400 0.1400 0.1400 49,300 -0.01(-6.67%)
Mar 07, 2017 0.1400 0.1500 0.1400 0.1500 42,000 +0.00(+0.00%)
Mar 06, 2017 0.1450 0.1500 0.1400 0.1500 161,500 +0.01(+3.45%)
Mar 03, 2017 0.1450 0.1450 0.1400 0.1450 131,500 +0.00(+3.57%)
Mar 02, 2017 0.1400 0.1400 0.1400 0.1400 100,000 -0.00(-3.45%)
Mar 01, 2017 0.1450 0.1450 0.1400 0.1450 18,000 +0.00(+3.57%)
Feb 27, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Feb 24, 2017 0.1550 0.1550 0.1500 0.1500 84,893 -0.01(-3.23%)
Feb 23, 2017 0.1700 0.1700 0.1500 0.1550 142,485 -0.01(-6.06%)
Feb 22, 2017 0.1700 0.1700 0.1600 0.1650 87,500 -0.01(-5.71%)
Feb 21, 2017 0.1850 0.1850 0.1750 0.1750 94,000 -0.01(-5.41%)
Feb 17, 2017 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Feb 16, 2017 0.1650 0.1700 0.1550 0.1700 188,100 +0.01(+6.25%)
Feb 15, 2017 0.1800 0.1800 0.1550 0.1600 176,500 -0.02(-11.11%)
Feb 14, 2017 0.1850 0.1850 0.1700 0.1800 61,500 +0.01(+2.86%)
Feb 13, 2017 0.1550 0.1750 0.1450 0.1750 233,267 +0.01(+9.37%)
Feb 10, 2017 0.1700 0.1700 0.1600 0.1600 144,500 -0.01(-5.88%)
Feb 09, 2017 0.1550 0.1700 0.1550 0.1700 188,100 +0.01(+6.25%)
Feb 08, 2017 0.1650 0.1650 0.1600 0.1600 175,000 -0.01(-3.03%)
Feb 07, 2017 0.1750 0.1750 0.1650 0.1650 40,127 -0.01(-5.71%)
Feb 06, 2017 0.1800 0.1800 0.1750 0.1750 208,000 -0.01(-2.78%)
Feb 03, 2017 0.1850 0.1850 0.1800 0.1800 61,300 +0.00(+0.00%)
Feb 02, 2017 0.1850 0.1950 0.1800 0.1800 188,913 -0.01(-2.70%)
Feb 01, 2017 0.2000 0.2000 0.1800 0.1850 152,650 -0.01(-5.13%)
Jan 31, 2017 0.2100 0.2100 0.1950 0.1950 44,300 -0.01(-2.50%)
Jan 30, 2017 0.2100 0.2100 0.2000 0.2000 109,500 +0.00(+0.00%)
Jan 27, 2017 0.2000 0.2350 0.1950 0.2000 1,178,745 +0.01(+2.56%)
Jan 26, 2017 0.1800 0.1950 0.1800 0.1950 443,230 +0.01(+2.63%)
Jan 25, 2017 0.1850 0.2000 0.1850 0.1900 414,500 -0.01(-2.56%)
Jan 24, 2017 0.1800 0.1950 0.1800 0.1950 714,450 +0.02(+14.71%)
Jan 23, 2017 0.2000 0.2000 0.1700 0.1700 98,000 -0.03(-15.00%)
Jan 20, 2017 0.1700 0.2000 0.1700 0.2000 248,000 +0.03(+17.65%)
Jan 19, 2017 0.1600 0.1750 0.1550 0.1700 553,100 +0.01(+6.25%)
Jan 18, 2017 0.1550 0.1600 0.1500 0.1600 1,519,500 -0.01(-3.03%)
Jan 17, 2017 0.1650 0.1700 0.1600 0.1650 445,000 -0.01(-2.94%)
Jan 16, 2017 0.1700 0.1800 0.1700 0.1700 53,000 -0.00(-2.86%)
Jan 13, 2017 0.1750 0.1750 0.1750 0.1750 56,500 -0.01(-2.78%)
Jan 12, 2017 0.1600 0.1800 0.1600 0.1800 595,000 +0.01(+5.88%)
Jan 09, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 06, 2017 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Jan 05, 2017 0.1700 0.1700 0.1700 0.1700 53,000 +0.01(+3.03%)
Jan 04, 2017 0.1650 0.1650 0.1650 0.1650 50,000 +0.00(+0.00%)
Jan 03, 2017 0.1500 0.1650 0.1500 0.1650 100,000 +0.02(+10.00%)
Dec 30, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Dec 28, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 23, 2016 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Dec 22, 2016 0.1550 0.1550 0.1400 0.1450 135,000 -0.04(-19.44%)
Dec 21, 2016 0.1700 0.1800 0.1700 0.1800 150,000 +0.02(+12.50%)
Dec 20, 2016 0.1400 0.1600 0.1400 0.1600 101,000 -0.01(-3.03%)
Dec 19, 2016 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Dec 16, 2016 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Dec 15, 2016 0.1750 0.1800 0.1650 0.1650 210,000 -0.02(-10.81%)
Dec 14, 2016 0.1850 0.1850 0.1850 0.1850 3,000 -0.01(-5.13%)
Dec 13, 2016 0.1750 0.1950 0.1750 0.1950 55,500 +0.02(+11.43%)
Dec 12, 2016 0.1700 0.1800 0.1700 0.1750 140,500 +0.00(+0.00%)
Dec 09, 2016 0.2000 0.2000 0.1700 0.1750 210,500 -0.03(-12.50%)
Dec 08, 2016 0.1700 0.2000 0.1700 0.2000 234,500 +0.05(+29.03%)
Dec 07, 2016 0.1250 0.1550 0.1250 0.1550 163,500 +0.02(+19.23%)
Dec 06, 2016 0.1300 0.1300 0.1300 0.1300 46,000 +0.00(+0.00%)
Dec 02, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 01, 2016 0.1250 0.1300 0.1250 0.1300 14,000 +0.00(+0.00%)
Nov 30, 2016 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Nov 29, 2016 0.1300 0.1300 0.1300 0.1300 19,000 -0.01(-3.70%)
Nov 25, 2016 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Nov 23, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 22, 2016 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+3.70%)
Nov 21, 2016 0.1350 0.1400 0.1350 0.1350 64,033 +0.00(+0.00%)
Nov 18, 2016 0.1350 0.1350 0.1350 0.1350 5,500 -0.01(-10.00%)
Nov 15, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 14, 2016 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Nov 11, 2016 0.1500 0.1500 0.1500 0.1500 20,000 +0.01(+7.14%)
Nov 10, 2016 0.1450 0.1450 0.1400 0.1400 60,481 -0.01(-6.67%)
Nov 09, 2016 0.1550 0.1550 0.1450 0.1500 112,500 +0.00(+0.00%)
Nov 08, 2016 0.1400 0.1500 0.1400 0.1500 5,000 +0.01(+3.45%)
Nov 07, 2016 0.1450 0.1450 0.1450 0.1450 1,500 -0.01(-3.33%)
Nov 04, 2016 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Nov 02, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 28, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 25, 2016 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Oct 21, 2016 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Oct 20, 2016 0.1500 0.1500 0.1500 0.1500 23,500 +0.00(+0.00%)
Oct 19, 2016 0.1500 0.1500 0.1500 0.1500 21,000 +0.00(+0.00%)
Oct 18, 2016 0.1450 0.1500 0.1450 0.1500 12,500 +0.01(+7.14%)
Oct 17, 2016 0.1550 0.1550 0.1400 0.1400 89,000 -0.03(-17.65%)
Oct 14, 2016 0.1800 0.1800 0.1700 0.1700 15,000 -0.01(-8.11%)
Oct 11, 2016 0.1850 0.1850 0.1850 1 +0.00(+0.00%)
Oct 06, 2016 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Oct 05, 2016 0.2000 0.2050 0.2000 0.2000 38,450 -0.00(-2.44%)
Oct 04, 2016 0.1900 0.2050 0.1900 0.2050 30,000 +0.01(+7.89%)
Oct 03, 2016 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 30, 2016 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Sep 29, 2016 0.1900 0.2000 0.1900 0.1900 60,000 -0.01(-7.32%)
Sep 28, 2016 0.2050 0.2050 0.1900 0.2050 295,500 +0.00(+2.50%)
Sep 27, 2016 0.2200 0.2200 0.1950 0.2000 123,000 -0.02(-9.09%)
Sep 26, 2016 0.2250 0.2400 0.2200 0.2200 106,673 +0.00(+0.00%)
Sep 23, 2016 0.2200 0.2200 0.2200 0.2200 21,000 +0.02(+7.32%)
Sep 22, 2016 0.2100 0.2350 0.2050 0.2050 228,000 +0.00(+2.50%)
Sep 21, 2016 0.1550 0.2000 0.1550 0.2000 535,000 +0.05(+33.33%)
Sep 20, 2016 0.1400 0.1500 0.1400 0.1500 42,000 +0.01(+11.11%)
Sep 19, 2016 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-3.57%)
Sep 16, 2016 0.1550 0.1550 0.1400 0.1400 1,178,000 -0.02(-15.15%)
Sep 15, 2016 0.1550 0.1650 0.1500 0.1650 393,513 +0.02(+10.00%)
Sep 14, 2016 0.1450 0.1550 0.1450 0.1500 210,000 +0.01(+7.14%)
Sep 13, 2016 0.1350 0.1400 0.1350 0.1400 184,850 +0.01(+3.70%)
Sep 12, 2016 0.1400 0.1400 0.1350 0.1350 80,400 -0.01(-3.57%)
Sep 09, 2016 0.1400 0.1400 0.1400 0.1400 47,500 +0.00(+0.00%)
Sep 08, 2016 0.1400 0.1400 0.1400 0.1400 99,500 -0.00(-3.45%)
Sep 07, 2016 0.1450 0.1450 0.1350 0.1450 460,058 -0.01(-3.33%)
Sep 06, 2016 0.1000 0.1500 0.1000 0.1500 979,800 +0.05(+50.00%)
Sep 02, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Sep 01, 2016 0.1000 0.1000 0.0900 0.0900 18,500 -0.01(-10.00%)
Aug 31, 2016 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Aug 29, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 25, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Aug 23, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 18, 2016 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Aug 15, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 12, 2016 0.0950 0.1000 0.0950 0.1000 10,000 +0.01(+17.65%)
Aug 11, 2016 0.0850 0.0850 0.0850 0.0850 40,000 -0.00(-5.56%)
Aug 10, 2016 0.0850 0.0900 0.0850 0.0900 17,000 +0.00(+5.88%)
Aug 09, 2016 0.0850 0.0900 0.0850 0.0850 65,000 +0.00(+0.00%)
Aug 08, 2016 0.0850 0.0850 0.0800 0.0850 123,000 -0.01(-10.53%)
Aug 05, 2016 0.0850 0.0950 0.0800 0.0950 62,000 +0.01(+11.76%)
Aug 04, 2016 0.0950 0.0950 0.0850 0.0850 19,999 -0.01(-10.53%)
Aug 03, 2016 0.0900 0.0950 0.0900 0.0950 30,500 +0.00(+0.00%)
Jul 29, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 28, 2016 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+5.88%)
Jul 27, 2016 0.0850 0.0950 0.0850 0.0850 38,200 -0.00(-5.56%)
Jul 26, 2016 0.0750 0.0900 0.0750 0.0900 73,999 +0.02(+28.57%)
Jul 25, 2016 0.0800 0.0800 0.0700 0.0700 222,900 -0.01(-17.65%)
Jul 22, 2016 0.0900 0.0900 0.0850 0.0850 58,000 -0.00(-5.56%)
Jul 21, 2016 0.0900 0.0900 0.0800 0.0900 28,500 +0.00(+5.88%)
Jul 20, 2016 0.0900 0.0900 0.0850 0.0850 24,000 -0.01(-10.53%)
Jul 19, 2016 0.0850 0.0950 0.0800 0.0950 171,000 +0.01(+5.56%)
Jul 18, 2016 0.1100 0.1100 0.0900 0.0900 385,500 -0.04(-28.00%)
Jul 14, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 13, 2016 0.1200 0.1250 0.1200 0.1250 150,000 +0.01(+13.64%)
Jul 12, 2016 0.1100 0.1100 0.1100 0.1100 15,000 -0.01(-8.33%)
Jul 11, 2016 0.1300 0.1300 0.1200 0.1200 23,000 -0.01(-7.69%)
Jul 08, 2016 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Jul 04, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 30, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 29, 2016 0.1250 0.1300 0.1250 0.1300 80,000 +0.01(+4.00%)
Jun 28, 2016 0.1100 0.1250 0.1100 0.1250 41,500 +0.01(+13.64%)
Jun 27, 2016 0.1100 0.1100 0.1100 0.1100 13,500 -0.01(-4.35%)
Jun 24, 2016 0.1000 0.1150 0.1000 0.1150 437,500 +0.02(+21.05%)
Jun 23, 2016 0.1000 0.1000 0.0950 0.0950 50,000 -0.02(-17.39%)
Jun 22, 2016 0.1000 0.1150 0.1000 0.1150 10,000 +0.02(+21.05%)
Jun 21, 2016 0.0950 0.0950 0.0950 0.0950 99,000 -0.01(-5.00%)
Jun 20, 2016 0.1150 0.1150 0.1000 0.1000 187,000 -0.02(-16.67%)
Jun 17, 2016 0.1050 0.1200 0.1050 0.1200 278,000 +0.02(+20.00%)
Jun 16, 2016 0.1100 0.1100 0.1000 0.1000 150,000 -0.01(-9.09%)
Jun 15, 2016 0.1000 0.1200 0.1000 0.1100 199,500 +0.01(+10.00%)
Jun 14, 2016 0.1000 0.1000 0.1000 0.1000 95,500 +0.00(+0.00%)
Jun 13, 2016 0.1050 0.1050 0.1000 0.1000 191,000 -0.00(-4.76%)
Jun 10, 2016 0.1100 0.1150 0.1000 0.1050 238,500 -0.02(-16.00%)
Jun 09, 2016 0.1250 0.1250 0.1250 0.1250 10,500 +0.00(+0.00%)
Jun 08, 2016 0.1100 0.1250 0.1100 0.1250 56,000 +0.01(+13.64%)
Jun 07, 2016 0.1100 0.1100 0.1050 0.1100 139,000 +0.00(+0.00%)
Jun 02, 2016 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Jun 01, 2016 0.1250 0.1250 0.1250 0.1250 70,000 +0.00(+0.00%)
May 31, 2016 0.1250 0.1250 0.1250 0.1250 32,500 +0.00(+0.00%)
May 27, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 26, 2016 0.1250 0.1250 0.1250 0.1250 840 -0.01(-3.85%)
May 25, 2016 0.1250 0.1300 0.1250 0.1300 26,500 +0.00(+0.00%)
May 24, 2016 0.1350 0.1350 0.1250 0.1300 75,000 +0.01(+4.00%)
May 20, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 19, 2016 0.1150 0.1200 0.1150 0.1200 6,000 +0.01(+9.09%)
May 18, 2016 0.1200 0.1200 0.1100 0.1100 15,000 +0.00(+0.00%)
May 17, 2016 0.1500 0.1500 0.1100 0.1100 89,000 -0.03(-21.43%)
May 13, 2016 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
May 12, 2016 0.1600 0.1600 0.1300 0.1550 229,700 +0.00(+0.00%)
May 11, 2016 0.1750 0.1750 0.1550 0.1550 140,000 +0.00(+0.00%)
May 10, 2016 0.1500 0.1700 0.1500 0.1550 113,900 +0.01(+10.71%)
May 09, 2016 0.1200 0.1400 0.1200 0.1400 463,500 +0.02(+16.67%)
May 05, 2016 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
May 03, 2016 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
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.