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 -0.080 (-2.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 29, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 28, 2016 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+5.88%)
Jul 27, 2016 0.0850 0.0950 0.0850 0.0850 38,200 -0.00(-5.56%)
Jul 26, 2016 0.0750 0.0900 0.0750 0.0900 73,999 +0.02(+28.57%)
Jul 25, 2016 0.0800 0.0800 0.0700 0.0700 222,900 -0.01(-17.65%)
Jul 22, 2016 0.0900 0.0900 0.0850 0.0850 58,000 -0.00(-5.56%)
Jul 21, 2016 0.0900 0.0900 0.0800 0.0900 28,500 +0.00(+5.88%)
Jul 20, 2016 0.0900 0.0900 0.0850 0.0850 24,000 -0.01(-10.53%)
Jul 19, 2016 0.0850 0.0950 0.0800 0.0950 171,000 +0.01(+5.56%)
Jul 18, 2016 0.1100 0.1100 0.0900 0.0900 385,500 -0.04(-28.00%)
Jul 14, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 13, 2016 0.1200 0.1250 0.1200 0.1250 150,000 +0.01(+13.64%)
Jul 12, 2016 0.1100 0.1100 0.1100 0.1100 15,000 -0.01(-8.33%)
Jul 11, 2016 0.1300 0.1300 0.1200 0.1200 23,000 -0.01(-7.69%)
Jul 08, 2016 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Jul 04, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 30, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 29, 2016 0.1250 0.1300 0.1250 0.1300 80,000 +0.01(+4.00%)
Jun 28, 2016 0.1100 0.1250 0.1100 0.1250 41,500 +0.01(+13.64%)
Jun 27, 2016 0.1100 0.1100 0.1100 0.1100 13,500 -0.01(-4.35%)
Jun 24, 2016 0.1000 0.1150 0.1000 0.1150 437,500 +0.02(+21.05%)
Jun 23, 2016 0.1000 0.1000 0.0950 0.0950 50,000 -0.02(-17.39%)
Jun 22, 2016 0.1000 0.1150 0.1000 0.1150 10,000 +0.02(+21.05%)
Jun 21, 2016 0.0950 0.0950 0.0950 0.0950 99,000 -0.01(-5.00%)
Jun 20, 2016 0.1150 0.1150 0.1000 0.1000 187,000 -0.02(-16.67%)
Jun 17, 2016 0.1050 0.1200 0.1050 0.1200 278,000 +0.02(+20.00%)
Jun 16, 2016 0.1100 0.1100 0.1000 0.1000 150,000 -0.01(-9.09%)
Jun 15, 2016 0.1000 0.1200 0.1000 0.1100 199,500 +0.01(+10.00%)
Jun 14, 2016 0.1000 0.1000 0.1000 0.1000 95,500 +0.00(+0.00%)
Jun 13, 2016 0.1050 0.1050 0.1000 0.1000 191,000 -0.00(-4.76%)
Jun 10, 2016 0.1100 0.1150 0.1000 0.1050 238,500 -0.02(-16.00%)
Jun 09, 2016 0.1250 0.1250 0.1250 0.1250 10,500 +0.00(+0.00%)
Jun 08, 2016 0.1100 0.1250 0.1100 0.1250 56,000 +0.01(+13.64%)
Jun 07, 2016 0.1100 0.1100 0.1050 0.1100 139,000 +0.00(+0.00%)
Jun 02, 2016 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Jun 01, 2016 0.1250 0.1250 0.1250 0.1250 70,000 +0.00(+0.00%)
May 31, 2016 0.1250 0.1250 0.1250 0.1250 32,500 +0.00(+0.00%)
May 27, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 26, 2016 0.1250 0.1250 0.1250 0.1250 840 -0.01(-3.85%)
May 25, 2016 0.1250 0.1300 0.1250 0.1300 26,500 +0.00(+0.00%)
May 24, 2016 0.1350 0.1350 0.1250 0.1300 75,000 +0.01(+4.00%)
May 20, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 19, 2016 0.1150 0.1200 0.1150 0.1200 6,000 +0.01(+9.09%)
May 18, 2016 0.1200 0.1200 0.1100 0.1100 15,000 +0.00(+0.00%)
May 17, 2016 0.1500 0.1500 0.1100 0.1100 89,000 -0.03(-21.43%)
May 13, 2016 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
May 12, 2016 0.1600 0.1600 0.1300 0.1550 229,700 +0.00(+0.00%)
May 11, 2016 0.1750 0.1750 0.1550 0.1550 140,000 +0.00(+0.00%)
May 10, 2016 0.1500 0.1700 0.1500 0.1550 113,900 +0.01(+10.71%)
May 09, 2016 0.1200 0.1400 0.1200 0.1400 463,500 +0.02(+16.67%)
May 05, 2016 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
May 03, 2016 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
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.