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

Colonial Coal International Corp (TSV: CAD )

2.610 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Jul 31, 2014 0.1650 0.1650 0.1650 0.1650 30,000 -0.01(-5.71%)
Jul 30, 2014 0.1700 0.1750 0.1700 0.1750 26,000 -0.01(-2.78%)
Jul 24, 2014 0.1800 0 +0.01(+5.88%)
Jul 23, 2014 0.1800 0.1800 0.1700 0.1700 11,500 -0.01(-5.56%)
Jul 22, 2014 0.1950 0.1950 0.1800 0.1800 20,000 +0.00(+0.00%)
Jul 21, 2014 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
Jul 18, 2014 0.1800 0.1800 0.1800 0.1800 34,000 +0.00(+0.00%)
Jul 17, 2014 0.1800 0.1800 0.1800 0.1800 40,873 -0.02(-7.69%)
Jul 11, 2014 0.1950 0.1950 30 +0.01(+5.41%)
Jul 10, 2014 0.1850 0.1850 0.1850 0.1850 39,500 +0.00(+0.00%)
Jul 03, 2014 0.1850 0.1850 0 +0.00(+0.00%)
Jul 02, 2014 0.1900 0.1900 0.1850 0.1850 62,500 -0.01(-2.63%)
Jun 30, 2014 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jun 27, 2014 0.1800 0.1850 0.1800 0.1800 31,713 +0.01(+2.86%)
Jun 26, 2014 0.1500 0.1750 0.1500 0.1750 173,100 +0.02(+16.67%)
Jun 25, 2014 0.1750 0.1750 0.1500 0.1500 491,900 -0.03(-16.67%)
Jun 24, 2014 0.1900 0.1900 0.1800 0.1800 149,200 -0.02(-10.00%)
Jun 23, 2014 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jun 20, 2014 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Jun 19, 2014 0.2200 0.2200 0.2000 0.2000 25,000 -0.02(-9.09%)
Jun 18, 2014 0.2200 0.2200 0.2200 0.2200 2,300 -0.01(-2.22%)
Jun 17, 2014 0.2250 0.2250 0.2250 0.2250 2,000 -0.02(-8.16%)
Jun 16, 2014 0.2200 0.2450 0.2100 0.2450 157,000 +0.02(+11.36%)
Jun 12, 2014 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Jun 10, 2014 0.2150 0.2150 0.2150 0 +0.04(+19.44%)
Jun 05, 2014 0.1800 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jun 04, 2014 0.1850 0.1900 0.1800 0.1900 38,350 +0.00(+0.00%)
Jun 03, 2014 0.1950 0.2000 0.1900 0.1900 90,490 -0.01(-5.00%)
May 30, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
May 29, 2014 0.1900 0.1900 0.1900 0.1900 2,500 +0.01(+5.56%)
May 28, 2014 0.1900 0.1900 0.1800 0.1800 7,650 -0.01(-5.26%)
May 27, 2014 0.1850 0.1900 0.1850 0.1900 12,985 +0.02(+8.57%)
May 26, 2014 0.1800 0.1800 0.1750 0.1750 153,000 -0.01(-2.78%)
May 23, 2014 0.1800 0.1800 0.1800 0.1800 5,050 -0.01(-2.70%)
May 22, 2014 0.1750 0.1850 0.1700 0.1850 26,300 +0.01(+8.82%)
May 21, 2014 0.1900 0.1900 0.1700 0.1700 92,850 -0.02(-10.53%)
May 20, 2014 0.1850 0.1900 0.1800 0.1900 48,000 -0.01(-2.56%)
May 16, 2014 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
May 15, 2014 0.1900 0.1900 0.1900 0.1900 14,000 -0.01(-5.00%)
May 14, 2014 0.1900 0.2000 0.1900 0.2000 36,000 +0.01(+5.26%)
May 13, 2014 0.2050 0.2050 0.1900 0.1900 111,520 -0.01(-7.32%)
May 12, 2014 0.2050 0.2050 0.2050 0.2050 12,000 +0.00(+2.50%)
May 09, 2014 0.2000 0.2000 0.2000 0.2000 850 +0.00(+0.00%)
May 08, 2014 0.2100 0.2100 0.2000 0.2000 75,850 +0.00(+0.00%)
May 07, 2014 0.2000 0.2000 0.2000 0.2000 77,000 +0.00(+0.00%)
May 06, 2014 0.1900 0.2000 0.1900 0.2000 59,500 +0.01(+2.56%)
May 05, 2014 0.1900 0.1950 0.1850 0.1950 72,900 +0.01(+2.63%)
May 02, 2014 0.2000 0.2000 0.1900 0.1900 87,500 +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.