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 (%)
Apr 28, 2023 1.780 1.800 1.710 1.760 86,590 -0.02(-1.12%)
Apr 27, 2023 1.780 1.800 1.730 1.780 118,278 -0.06(-3.26%)
Apr 26, 2023 1.740 1.900 1.740 1.840 85,456 +0.09(+5.14%)
Apr 25, 2023 1.930 1.930 1.750 1.750 108,262 -0.16(-8.38%)
Apr 24, 2023 1.990 1.990 1.900 1.910 185,508 -0.04(-2.05%)
Apr 21, 2023 1.900 2.080 1.900 1.950 172,791 +0.06(+3.17%)
Apr 20, 2023 1.830 1.910 1.820 1.890 198,875 +0.10(+5.59%)
Apr 19, 2023 1.850 1.850 1.760 1.790 263,890 -0.05(-2.72%)
Apr 18, 2023 1.870 1.900 1.830 1.840 269,025 -0.05(-2.65%)
Apr 17, 2023 1.940 1.960 1.850 1.890 103,372 -0.02(-1.05%)
Apr 14, 2023 2.010 2.010 1.890 1.910 77,792 -0.06(-3.05%)
Apr 13, 2023 2.110 2.150 1.960 1.970 158,083 -0.11(-5.29%)
Apr 12, 2023 2.210 2.210 1.970 2.080 1,000,121 -0.09(-4.15%)
Apr 11, 2023 2.180 2.260 2.170 2.170 184,554 +0.03(+1.40%)
Apr 10, 2023 2.160 2.220 2.140 2.140 168,731 -0.04(-1.83%)
Apr 06, 2023 2.180 0 +0.22(+11.22%)
Apr 05, 2023 1.840 2.140 1.830 1.960 619,327 +0.19(+10.73%)
Apr 04, 2023 1.680 1.810 1.670 1.770 528,336 +0.10(+5.99%)
Apr 03, 2023 1.610 1.680 1.610 1.670 163,448 +0.02(+1.21%)
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%)
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.