Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colonial Coal International Corp (TSV: CAD )

2.650 +0.040 (+1.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
May 31, 2013 0.4000 0.4000 0.3650 0.4000 62,850 -0.01(-2.44%)
May 30, 2013 0.4150 0.4300 0.4000 0.4100 30,600 +0.00(+0.00%)
May 29, 2013 0.3800 0.4200 0.3800 0.4100 89,500 +0.03(+7.89%)
May 28, 2013 0.3600 0.3800 0.3600 0.3800 41,000 +0.03(+8.57%)
May 27, 2013 0.3500 0.3500 0.3000 0.3500 140,200 -0.02(-5.41%)
May 24, 2013 0.3100 0.3700 0.3100 0.3700 17,599 +0.05(+15.62%)
May 23, 2013 0.3050 0.3200 0.3050 0.3200 15,700 +0.02(+4.92%)
May 22, 2013 0.3100 0.3400 0.3050 0.3050 46,500 -0.01(-1.61%)
May 21, 2013 0.3050 0.3100 0.3050 0.3100 6,440 +0.00(+0.00%)
May 17, 2013 0.3100 0.3100 0.3100 0 -0.03(-10.14%)
May 16, 2013 0.3000 0.3450 0.2800 0.3450 131,200 +0.04(+15.00%)
May 15, 2013 0.3000 0.3000 0.2900 0.3000 110,800 -0.04(-13.04%)
May 13, 2013 0.3800 0.3800 0.3300 0.3450 106,127 -0.04(-10.39%)
May 10, 2013 0.3900 0.3900 0.3850 0.3850 30,500 -0.02(-3.75%)
May 09, 2013 0.3850 0.4000 0.3850 0.4000 16,100 -0.02(-4.76%)
May 08, 2013 0.3850 0.4300 0.3800 0.4200 46,600 +0.04(+12.00%)
May 07, 2013 0.3850 0.4000 0.3750 0.3750 60,000 -0.01(-1.32%)
May 06, 2013 0.4150 0.4200 0.3800 0.3800 34,500 -0.01(-2.56%)
May 03, 2013 0.4000 0.4200 0.3900 0.3900 27,500 -0.01(-1.27%)
May 02, 2013 0.4000 0.4000 0.3950 0.3950 19,400 +0.00(+0.00%)
May 01, 2013 0.4200 0.4200 0.3950 0.3950 58,925 -0.01(-1.25%)
Apr 30, 2013 0.4200 0.4200 0.4000 0.4000 25,000 -0.01(-3.61%)
Apr 29, 2013 0.4100 0.4150 0.4100 0.4150 20,000 +0.01(+1.22%)
Apr 26, 2013 0.4000 0.4100 0.3600 0.4100 45,200 +0.01(+2.50%)
Apr 25, 2013 0.4200 0.4300 0.4000 0.4000 72,800 +0.00(+0.00%)
Apr 24, 2013 0.3900 0.4000 0.3900 0.4000 137,400 +0.01(+2.56%)
Apr 23, 2013 0.3950 0.3950 0.3900 0.3900 20,100 -0.01(-2.50%)
Apr 22, 2013 0.4000 0.4000 0.4000 0.4000 5,000 +0.01(+2.56%)
Apr 19, 2013 0.4000 0.4300 0.3900 0.3900 35,100 -0.04(-9.30%)
Apr 18, 2013 0.4000 0.4300 0.4000 0.4300 36,000 +0.03(+7.50%)
Apr 17, 2013 0.4050 0.4050 0.4000 0.4000 42,000 -0.01(-1.23%)
Apr 16, 2013 0.4500 0.4500 0.4000 0.4050 64,300 -0.04(-10.00%)
Apr 15, 2013 0.4800 0.5000 0.4500 0.4500 26,000 -0.07(-13.46%)
Apr 12, 2013 0.5000 0.5200 0.4800 0.5200 36,600 +0.02(+4.00%)
Apr 11, 2013 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Apr 10, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 09, 2013 0.5100 0.5400 0.5000 0.5000 13,000 -0.01(-1.96%)
Apr 08, 2013 0.5400 0.5500 0.5100 0.5100 48,731 -0.04(-7.27%)
Apr 05, 2013 0.5400 0.5500 0.5400 0.5500 18,500 +0.01(+1.85%)
Apr 04, 2013 0.5100 0.5400 0.5000 0.5400 36,500 +0.03(+5.88%)
Apr 03, 2013 0.5300 0.5300 0.5100 0.5100 42,700 -0.02(-3.77%)
Apr 02, 2013 0.4600 0.5300 0.4500 0.5300 156,554 +0.05(+10.42%)
Apr 01, 2013 0.5100 0.5100 0.4800 0.4800 79,500 -0.02(-4.00%)
Mar 28, 2013 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Mar 27, 2013 0.5600 0.5600 0.5300 0.5300 71,750 -0.02(-3.64%)
Mar 26, 2013 0.5800 0.5800 0.5500 0.5500 29,500 -0.02(-3.51%)
Mar 25, 2013 0.6100 0.6100 0.5700 0.5700 8,500 -0.04(-6.56%)
Mar 22, 2013 0.6200 0.6200 0.6000 0.6100 19,850 -0.01(-1.61%)
Mar 21, 2013 0.6000 0.6200 0.5800 0.6200 47,000 +0.05(+8.77%)
Mar 20, 2013 0.6000 0.6100 0.5700 0.5700 39,800 -0.03(-5.00%)
Mar 19, 2013 0.5800 0.6000 0.5800 0.6000 43,500 +0.04(+7.14%)
Mar 18, 2013 0.5800 0.5800 0.5500 0.5600 42,500 +0.01(+1.82%)
Mar 15, 2013 0.5800 0.5900 0.5500 0.5500 149,930 +0.02(+3.77%)
Mar 14, 2013 0.6000 0.6000 0.5300 0.5300 102,300 -0.05(-8.62%)
Mar 13, 2013 0.6200 0.6200 0.5800 0.5800 35,500 -0.04(-6.45%)
Mar 12, 2013 0.6300 0.6300 0.6200 0.6200 18,500 -0.02(-3.13%)
Mar 11, 2013 0.6300 0.6400 0.6300 0.6400 12,500 -0.04(-5.88%)
Mar 08, 2013 0.6500 0.6800 0.6200 0.6800 61,000 +0.02(+3.03%)
Mar 07, 2013 0.6300 0.6600 0.6000 0.6600 26,500 +0.03(+4.76%)
Mar 06, 2013 0.6100 0.6300 0.6100 0.6300 13,550 +0.02(+3.28%)
Mar 05, 2013 0.6300 0.6300 0.6100 0.6100 58,100 -0.02(-3.17%)
Mar 04, 2013 0.6500 0.6500 0.6100 0.6300 18,400 -0.02(-3.08%)
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.