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

Colonial Coal International Corp (TSV: CAD )

2.470 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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, 2022 1.960 0 -0.04(-2.00%)
Jun 29, 2022 2.000 2.020 1.830 2.000 64,050 +0.03(+1.52%)
Jun 28, 2022 2.140 2.240 1.970 1.970 250,158 -0.21(-9.63%)
Jun 27, 2022 1.760 2.180 1.730 2.180 343,563 +0.49(+28.99%)
Jun 24, 2022 1.580 1.740 1.580 1.690 54,795 +0.06(+3.68%)
Jun 23, 2022 1.670 1.680 1.500 1.630 88,038 -0.03(-1.81%)
Jun 22, 2022 1.680 1.710 1.620 1.660 42,760 -0.04(-2.35%)
Jun 21, 2022 1.670 1.730 1.630 1.700 49,515 +0.01(+0.59%)
Jun 20, 2022 1.710 1.710 1.620 1.690 51,935 +0.03(+1.81%)
Jun 17, 2022 1.650 1.720 1.580 1.660 77,201 +0.03(+1.84%)
Jun 16, 2022 1.660 1.680 1.600 1.630 59,320 -0.07(-4.12%)
Jun 15, 2022 1.610 1.730 1.610 1.700 53,930 +0.07(+4.29%)
Jun 14, 2022 1.700 1.710 1.630 1.630 71,864 -0.07(-4.12%)
Jun 13, 2022 1.770 1.770 1.610 1.700 47,898 -0.13(-7.10%)
Jun 10, 2022 1.750 1.850 1.740 1.830 41,010 +0.07(+3.98%)
Jun 09, 2022 1.730 1.810 1.720 1.760 65,980 +0.04(+2.33%)
Jun 08, 2022 1.730 1.750 1.690 1.720 26,430 -0.03(-1.71%)
Jun 07, 2022 1.750 1.770 1.700 1.750 125,061 +0.00(+0.00%)
Jun 06, 2022 1.790 1.880 1.750 1.750 50,176 -0.02(-1.13%)
Jun 03, 2022 1.710 1.800 1.700 1.770 41,020 +0.06(+3.51%)
Jun 02, 2022 1.640 1.730 1.620 1.710 49,875 +0.06(+3.64%)
Jun 01, 2022 1.730 1.730 1.650 1.650 32,022 -0.02(-1.20%)
May 31, 2022 1.640 1.700 1.630 1.670 121,508 +0.01(+0.60%)
May 30, 2022 1.660 1.700 1.600 1.660 59,793 +0.00(+0.00%)
May 27, 2022 1.730 1.730 1.650 1.660 43,528 -0.05(-2.92%)
May 26, 2022 1.650 1.740 1.630 1.710 63,726 +0.08(+4.91%)
May 25, 2022 1.690 1.700 1.590 1.630 156,611 -0.08(-4.68%)
May 24, 2022 1.680 1.720 1.660 1.710 112,270 +0.03(+1.79%)
May 20, 2022 1.680 0 +0.03(+1.82%)
May 19, 2022 1.640 1.730 1.630 1.650 52,808 -0.05(-2.94%)
May 18, 2022 1.810 1.820 1.670 1.700 43,668 -0.11(-6.08%)
May 17, 2022 1.820 1.920 1.760 1.810 85,955 -0.01(-0.55%)
May 16, 2022 1.920 1.920 1.800 1.820 73,278 -0.08(-4.21%)
May 13, 2022 1.850 1.980 1.850 1.900 232,040 +0.08(+4.40%)
May 12, 2022 1.900 1.900 1.780 1.820 56,940 -0.06(-3.19%)
May 11, 2022 1.660 1.950 1.660 1.880 167,401 +0.14(+8.05%)
May 10, 2022 1.620 1.760 1.620 1.740 38,379 +0.14(+8.75%)
May 09, 2022 1.820 1.820 1.600 1.600 64,649 -0.21(-11.60%)
May 06, 2022 1.580 1.810 1.580 1.810 89,382 +0.22(+13.84%)
May 05, 2022 1.620 1.710 1.590 1.590 154,051 -0.03(-1.85%)
May 04, 2022 1.510 1.660 1.430 1.620 144,421 +0.08(+5.19%)
May 03, 2022 1.550 1.650 1.520 1.540 157,629 -0.09(-5.52%)
May 02, 2022 1.620 1.630 1.580 1.630 81,260 -0.01(-0.61%)
Apr 29, 2022 1.740 1.740 1.620 1.640 90,907 -0.09(-5.20%)
Apr 28, 2022 1.670 1.750 1.650 1.730 84,008 +0.05(+2.98%)
Apr 27, 2022 1.690 1.770 1.670 1.680 103,956 +0.03(+1.82%)
Apr 26, 2022 1.690 1.720 1.650 1.650 22,050 -0.05(-2.94%)
Apr 25, 2022 1.740 1.740 1.630 1.700 62,127 -0.05(-2.86%)
Apr 22, 2022 1.680 1.780 1.560 1.750 279,186 +0.07(+4.17%)
Apr 21, 2022 1.780 1.830 1.680 1.680 151,035 -0.12(-6.67%)
Apr 20, 2022 1.890 1.890 1.790 1.800 104,473 -0.05(-2.70%)
Apr 19, 2022 1.870 1.900 1.820 1.850 203,635 -0.05(-2.63%)
Apr 18, 2022 1.960 1.960 1.880 1.900 38,886 +0.02(+1.06%)
Apr 14, 2022 1.880 0 -0.06(-3.09%)
Apr 13, 2022 1.950 1.980 1.940 1.940 34,912 +0.02(+1.04%)
Apr 12, 2022 1.930 1.950 1.890 1.920 78,375 -0.02(-1.03%)
Apr 11, 2022 2.000 2.000 1.940 1.940 11,793 -0.05(-2.51%)
Apr 08, 2022 2.000 2.000 1.950 1.990 33,040 +0.00(+0.00%)
Apr 07, 2022 2.030 2.030 1.940 1.990 52,297 -0.04(-1.97%)
Apr 06, 2022 2.020 2.050 2.000 2.030 53,620 +0.02(+1.00%)
Apr 05, 2022 2.090 2.090 2.000 2.010 22,181 -0.05(-2.43%)
Apr 04, 2022 2.050 2.120 1.950 2.060 278,388 -0.02(-0.96%)
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.