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, 2023 1.590 1.650 1.560 1.620 84,698 +0.03(+1.89%)
May 30, 2023 1.560 1.600 1.550 1.590 37,464 +0.04(+2.58%)
May 29, 2023 1.580 1.580 1.550 1.550 14,051 -0.05(-3.13%)
May 26, 2023 1.560 1.600 1.530 1.600 41,000 +0.05(+3.23%)
May 25, 2023 1.530 1.580 1.530 1.550 23,661 +0.02(+1.31%)
May 24, 2023 1.510 1.550 1.500 1.530 28,717 +0.00(+0.00%)
May 23, 2023 1.650 1.650 1.500 1.530 36,158 -0.12(-7.27%)
May 19, 2023 1.650 0 +0.07(+4.43%)
May 18, 2023 1.570 1.600 1.550 1.580 50,644 -0.03(-1.86%)
May 17, 2023 1.540 1.610 1.540 1.610 15,900 +0.09(+5.92%)
May 16, 2023 1.620 1.630 1.500 1.520 85,815 -0.10(-6.17%)
May 15, 2023 1.460 1.640 1.460 1.620 147,457 +0.17(+11.72%)
May 12, 2023 1.470 1.510 1.450 1.450 79,760 -0.04(-2.68%)
May 11, 2023 1.570 1.570 1.470 1.490 107,990 -0.04(-2.61%)
May 10, 2023 1.610 1.630 1.530 1.530 58,099 -0.10(-6.13%)
May 09, 2023 1.570 1.660 1.530 1.630 92,957 +0.06(+3.82%)
May 08, 2023 1.580 1.600 1.550 1.570 56,042 -0.01(-0.63%)
May 05, 2023 1.600 1.630 1.550 1.580 192,680 -0.04(-2.47%)
May 04, 2023 1.670 1.680 1.580 1.620 98,741 -0.05(-2.99%)
May 03, 2023 1.670 1.740 1.660 1.670 24,926 +0.00(+0.00%)
May 02, 2023 1.670 1.680 1.640 1.670 162,494 +0.01(+0.60%)
May 01, 2023 1.780 1.780 1.660 1.660 34,158 -0.10(-5.68%)
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%)
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.