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

Colonial Coal International Corp (TSV: CAD )

2.440 -0.030 (-1.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Jun 30, 2021 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
Jun 29, 2021 0.5600 0.6200 0.5500 0.6200 103,959 +0.07(+12.73%)
Jun 28, 2021 0.5800 0.5800 0.5500 0.5500 16,474 +0.00(+0.00%)
Jun 25, 2021 0.5600 0.5700 0.5400 0.5500 162,759 +0.01(+1.85%)
Jun 24, 2021 0.5300 0.5500 0.5200 0.5400 75,312 +0.00(+0.00%)
Jun 23, 2021 0.5400 0.5500 0.5300 0.5400 138,816 +0.00(+0.00%)
Jun 22, 2021 0.5600 0.5700 0.5000 0.5400 544,370 -0.04(-6.90%)
Jun 21, 2021 0.6100 0.6400 0.5800 0.5800 143,365 -0.04(-6.45%)
Jun 18, 2021 0.6200 0.6200 0.5800 0.6200 181,534 +0.02(+3.33%)
Jun 17, 2021 0.6200 0.6200 0.6000 0.6000 69,889 -0.02(-3.23%)
Jun 16, 2021 0.6500 0.6500 0.6200 0.6200 19,002 -0.02(-3.13%)
Jun 15, 2021 0.6600 0.6700 0.6300 0.6400 43,693 +0.00(+0.00%)
Jun 14, 2021 0.6500 0.6500 0.6100 0.6400 299,017 -0.02(-3.03%)
Jun 11, 2021 0.6500 0.6600 0.6500 0.6600 26,130 +0.01(+1.54%)
Jun 10, 2021 0.6300 0.6500 0.6300 0.6500 25,070 +0.04(+6.56%)
Jun 09, 2021 0.6700 0.6700 0.6000 0.6100 381,304 -0.07(-10.29%)
Jun 08, 2021 0.6700 0.6800 0.6600 0.6800 35,688 +0.02(+3.03%)
Jun 07, 2021 0.6600 0.6600 0.6600 0.6600 17,299 +0.00(+0.00%)
Jun 04, 2021 0.6900 0.6900 0.6600 0.6600 55,510 -0.02(-2.94%)
Jun 03, 2021 66.00 0.7000 0.6400 0.6800 14,329,100 +0.00(+0.00%)
Jun 02, 2021 0.6700 0.6800 0.6700 0.6800 7,166 +0.01(+1.49%)
Jun 01, 2021 0.6600 0.7000 0.6600 0.6700 83,094 -0.02(-2.90%)
May 31, 2021 0.6900 0.6900 0.6800 0.6900 21,064 +0.01(+1.47%)
May 28, 2021 0.7000 0.7000 0.6800 0.6800 31,292 +0.00(+0.00%)
May 27, 2021 0.6900 0.7100 0.6600 0.6800 68,546 +0.01(+1.49%)
May 26, 2021 0.7000 0.7000 0.6600 0.6700 86,572 -0.04(-5.63%)
May 25, 2021 0.7300 0.7300 0.7000 0.7100 45,735 -0.02(-2.74%)
May 21, 2021 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
May 20, 2021 0.6800 0.7200 0.6700 0.7200 34,711 +0.03(+4.35%)
May 19, 2021 0.6800 0.7000 0.6800 0.6900 33,011 +0.00(+0.00%)
May 18, 2021 0.7000 0.7400 0.6800 0.6900 85,522 +0.01(+1.47%)
May 17, 2021 0.6700 0.7000 0.6700 0.6800 58,148 +0.01(+1.49%)
May 14, 2021 0.6700 0.6900 0.6700 0.6700 2,780 -0.02(-2.90%)
May 13, 2021 0.6900 0.6900 0.6900 0.6900 15,264 -0.02(-2.82%)
May 12, 2021 0.7300 0.7300 0.7000 0.7100 88,443 -0.03(-4.05%)
May 11, 2021 0.6700 0.7400 0.6700 0.7400 496,413 +0.07(+10.45%)
May 10, 2021 0.6500 0.6900 0.6500 0.6700 19,969 +0.01(+1.52%)
May 07, 2021 0.6100 0.6600 0.6100 0.6600 36,546 +0.04(+6.45%)
May 06, 2021 0.6300 0.6400 0.6200 0.6200 68,388 -0.01(-1.59%)
May 05, 2021 0.6500 0.6500 0.6300 0.6300 23,341 -0.03(-4.55%)
May 04, 2021 0.6600 0.6600 0.6400 0.6600 5,650 +0.01(+1.54%)
May 03, 2021 0.6600 0.6700 0.6200 0.6500 67,265 -0.03(-4.41%)
Apr 30, 2021 0.6700 0.6800 0.6600 0.6800 16,300 +0.01(+1.49%)
Apr 29, 2021 0.6700 0.6800 0.6600 0.6700 7,523 +0.02(+3.08%)
Apr 28, 2021 0.6800 0.6800 0.6400 0.6500 35,336 -0.03(-4.41%)
Apr 27, 2021 0.6800 0.7000 0.6700 0.6800 51,467 +0.02(+3.03%)
Apr 26, 2021 0.6800 0.6800 0.6400 0.6600 23,570 -0.01(-1.49%)
Apr 23, 2021 0.7000 0.7000 0.6600 0.6700 26,705 +0.00(+0.00%)
Apr 22, 2021 0.7200 0.7200 0.6600 0.6700 152,475 -0.06(-8.22%)
Apr 21, 2021 0.7300 0.7300 0.7300 0.7300 1,000 +0.02(+2.82%)
Apr 20, 2021 0.7200 0.7200 0.7100 0.7100 61,089 -0.01(-1.39%)
Apr 19, 2021 0.7400 0.7400 0.7200 0.7200 16,663 -0.01(-1.37%)
Apr 16, 2021 0.7500 0.7500 0.7300 0.7300 19,155 -0.01(-1.35%)
Apr 15, 2021 0.7400 0.7400 0.7400 0.7400 11,440 +0.01(+1.37%)
Apr 14, 2021 0.7200 0.7300 0.7200 0.7300 9,100 +0.00(+0.00%)
Apr 13, 2021 0.7100 0.7300 0.7100 0.7300 72,250 +0.01(+1.39%)
Apr 12, 2021 0.7400 0.7400 0.7100 0.7200 39,222 +0.00(+0.00%)
Apr 09, 2021 0.7400 0.7700 0.7200 0.7200 127,797 -0.02(-2.70%)
Apr 08, 2021 0.7300 0.7400 0.7300 0.7400 23,652 +0.00(+0.00%)
Apr 07, 2021 0.7300 0.7500 0.7000 0.7400 68,302 +0.00(+0.00%)
Apr 06, 2021 0.7000 0.7600 0.7000 0.7400 94,788 +0.03(+4.23%)
Apr 05, 2021 0.7200 0.7600 0.6700 0.7100 83,847 +0.00(+0.00%)
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.