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 29, 2020 0.4450 0.4500 0.4450 0.4500 70,800 +0.00(+0.00%)
May 28, 2020 0.4450 0.4600 0.4450 0.4500 133,900 +0.02(+4.65%)
May 27, 2020 0.4600 0.4600 0.4300 0.4300 148,400 -0.03(-5.49%)
May 26, 2020 0.4700 0.4700 0.4450 0.4550 268,222 -0.01(-3.19%)
May 25, 2020 0.4750 0.4800 0.4700 0.4700 107,188 +0.00(+0.00%)
May 22, 2020 0.3950 0.4800 0.3950 0.4700 892,100 +0.08(+20.51%)
May 21, 2020 0.3150 0.3900 0.3100 0.3900 463,602 +0.08(+23.81%)
May 20, 2020 0.2850 0.3150 0.2850 0.3150 55,450 +0.03(+8.62%)
May 19, 2020 0.3000 0.3000 0.2900 0.2900 3,109 +0.02(+7.41%)
May 15, 2020 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
May 14, 2020 0.2550 0.2600 0.2500 0.2500 15,500 -0.02(-7.41%)
May 13, 2020 0.2600 0.2700 0.2600 0.2700 11,659 +0.00(+0.00%)
May 12, 2020 0.2700 0.2700 0.2700 0.2700 2,500 +0.01(+3.85%)
May 08, 2020 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
May 07, 2020 0.2350 0.2700 0.2300 0.2700 362,057 +0.05(+22.73%)
May 06, 2020 0.2350 0.2350 0.2200 0.2200 124,422 -0.01(-6.38%)
May 05, 2020 0.2550 0.2550 0.2350 0.2350 148,509 -0.01(-4.08%)
May 04, 2020 0.2450 0.2450 0.2450 0.2450 1,192 -0.01(-2.00%)
May 01, 2020 0.2500 0.2500 0.2500 0.2500 575 +0.01(+2.04%)
Apr 30, 2020 0.2450 0.2450 0.2400 0.2450 52,500 +0.01(+2.08%)
Apr 29, 2020 0.2500 0.2500 0.2400 0.2400 33,500 -0.01(-4.00%)
Apr 28, 2020 0.2550 0.2550 0.2500 0.2500 4,500 -0.01(-1.96%)
Apr 27, 2020 0.2600 0.2700 0.2550 0.2550 57,000 -0.01(-1.92%)
Apr 24, 2020 0.2550 0.2600 0.2550 0.2600 28,000 +0.01(+4.00%)
Apr 23, 2020 0.2400 0.2550 0.2400 0.2500 73,500 +0.02(+6.38%)
Apr 22, 2020 0.2400 0.2400 0.2350 0.2350 5,000 -0.01(-2.08%)
Apr 21, 2020 0.2250 0.2450 0.2250 0.2400 13,501 +0.02(+9.09%)
Apr 20, 2020 0.2450 0.2550 0.2150 0.2200 104,680 -0.03(-12.00%)
Apr 17, 2020 0.2500 0.2500 0.2450 0.2500 116,625 +0.01(+2.04%)
Apr 16, 2020 0.2450 0.2450 0.2400 0.2450 68,500 -0.01(-2.00%)
Apr 15, 2020 0.2650 0.2650 0.2500 0.2500 55,700 -0.03(-9.09%)
Apr 14, 2020 0.2700 0.2750 0.2700 0.2750 102,501 +0.03(+10.00%)
Apr 13, 2020 0.2600 0.2600 0.2500 0.2500 20,508 -0.01(-3.85%)
Apr 09, 2020 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
Apr 08, 2020 0.2300 0.2450 0.2200 0.2450 23,000 +0.02(+8.89%)
Apr 07, 2020 0.2400 0.2400 0.2200 0.2250 12,400 -0.01(-6.25%)
Apr 06, 2020 0.2400 0.2400 0.2200 0.2400 59,500 +0.02(+9.09%)
Apr 03, 2020 0.2200 0.2300 0.2200 0.2200 32,000 -0.01(-4.35%)
Apr 02, 2020 0.2350 0.2400 0.2300 0.2300 43,109 +0.01(+4.55%)
Mar 31, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Mar 30, 2020 0.2300 0.2350 0.2300 0.2300 52,000 +0.01(+4.55%)
Mar 27, 2020 0.2300 0.2300 0.2100 0.2200 62,500 -0.02(-8.33%)
Mar 26, 2020 0.2500 0.2500 0.2300 0.2400 105,839 -0.01(-4.00%)
Mar 25, 2020 0.2500 0.2700 0.2500 0.2500 58,200 -0.01(-1.96%)
Mar 24, 2020 0.2300 0.2550 0.2300 0.2550 24,000 +0.02(+10.87%)
Mar 23, 2020 0.2600 0.2600 0.2150 0.2300 82,910 -0.03(-11.54%)
Mar 20, 2020 0.2600 0.2600 0.2500 0.2600 40,500 +0.01(+4.00%)
Mar 19, 2020 0.2400 0.2500 0.2400 0.2500 6,000 +0.02(+8.70%)
Mar 18, 2020 0.2600 0.2600 0.2200 0.2300 175,755 -0.03(-11.54%)
Mar 17, 2020 0.2600 0.2600 0.2600 0.2600 13,435 +0.01(+1.96%)
Mar 16, 2020 0.2700 0.2700 0.2550 0.2550 79,620 -0.04(-13.56%)
Mar 13, 2020 0.3000 0.3150 0.2950 0.2950 63,270 +0.02(+9.26%)
Mar 12, 2020 0.2900 0.2900 0.2700 0.2700 23,747 +0.00(+0.00%)
Mar 11, 2020 0.3300 0.3300 0.2550 0.2700 298,392 -0.03(-10.00%)
Mar 10, 2020 0.2900 0.3000 0.2900 0.3000 27,000 -0.01(-1.64%)
Mar 09, 2020 0.3000 0.3050 0.2750 0.3050 60,590 -0.02(-6.15%)
Mar 06, 2020 0.3400 0.3400 0.3200 0.3250 145,500 -0.02(-7.14%)
Mar 05, 2020 0.3650 0.3650 0.3500 0.3500 70,500 -0.01(-1.41%)
Mar 04, 2020 0.3450 0.3600 0.3450 0.3550 49,500 +0.02(+7.58%)
Mar 03, 2020 0.3200 0.3480 0.3200 0.3300 97,243 +0.02(+6.45%)
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.