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

Colonial Coal International Corp (TSV: CAD )

2.670 +0.060 (+2.30%)
Streaming Delayed Price Updated: 11:04 AM 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 (%)
Jul 31, 2017 0.1050 0.1050 0.1050 0.1050 25,000 -0.01(-4.55%)
Jul 28, 2017 0.1200 0.1200 0.1050 0.1100 106,000 -0.01(-12.00%)
Jul 27, 2017 0.1150 0.1250 0.1150 0.1250 59,100 +0.01(+8.70%)
Jul 26, 2017 0.1150 0.1150 0.1050 0.1150 314,500 +0.01(+4.55%)
Jul 25, 2017 0.1000 0.1100 0.1000 0.1100 112,700 +0.01(+10.00%)
Jul 24, 2017 0.1000 0.1000 0.1000 0.1000 17,500 +0.00(+0.00%)
Jul 21, 2017 0.1000 0.1000 0.1000 0.1000 32,000 +0.01(+11.11%)
Jul 20, 2017 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Jul 19, 2017 0.0900 0.0950 0.0850 0.0900 75,000 +0.00(+5.88%)
Jul 18, 2017 0.0900 0.0900 0.0850 0.0850 21,000 +0.00(+0.00%)
Jul 17, 2017 0.0850 0.0900 0.0850 0.0850 33,000 -0.00(-5.56%)
Jul 14, 2017 0.0900 0.0950 0.0900 0.0900 31,000 -0.01(-5.26%)
Jul 11, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 10, 2017 0.0950 0.0950 0.0950 0.0950 104,866 +0.00(+0.00%)
Jul 07, 2017 0.0900 0.1000 0.0900 0.0950 77,585 +0.01(+5.56%)
Jul 06, 2017 0.0950 0.0950 0.0900 0.0900 70,530 -0.01(-5.26%)
Jul 05, 2017 0.0950 0.0950 0.0950 0.0950 48,000 -0.01(-5.00%)
Jul 04, 2017 0.0950 0.1000 0.0950 0.1000 148,000 +0.01(+5.26%)
Jul 03, 2017 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 30, 2017 0.0950 0.0950 0.0950 0.0950 40,475 +0.01(+5.56%)
Jun 29, 2017 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Jun 28, 2017 0.1000 0.1000 0.1000 0.1000 57,000 +0.01(+11.11%)
Jun 26, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 22, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 21, 2017 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Jun 20, 2017 0.0950 0.0950 0.0850 0.0900 324,833 -0.01(-10.00%)
Jun 19, 2017 0.1050 0.1050 0.0950 0.1000 144,358 -0.01(-9.09%)
Jun 16, 2017 0.1050 0.1100 0.1050 0.1100 91,000 +0.00(+0.00%)
Jun 15, 2017 0.1100 0.1100 0.1050 0.1100 34,500 +0.01(+4.76%)
Jun 14, 2017 0.1050 0.1050 0.1050 0.1050 9,000 +0.00(+0.00%)
Jun 13, 2017 0.1050 0.1050 0.1000 0.1050 19,500 -0.01(-4.55%)
Jun 12, 2017 0.1150 0.1150 0.1050 0.1100 146,000 -0.01(-8.33%)
Jun 08, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 07, 2017 0.1200 0.1200 0.1200 0.1200 40,000 +0.00(+0.00%)
Jun 05, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 02, 2017 0.1300 0.1300 0.1250 0.1250 196,000 -0.01(-3.85%)
Jun 01, 2017 0.1200 0.1300 0.1150 0.1300 368,664 +0.00(+0.00%)
May 31, 2017 0.1350 0.1350 0.1300 0.1300 215,000 +0.00(+0.00%)
May 30, 2017 0.1400 0.1400 0.1300 0.1300 155,500 -0.01(-10.34%)
May 29, 2017 0.1500 0.1500 0.1450 0.1450 65,225 +0.00(+0.00%)
May 26, 2017 0.1500 0.1500 0.1450 0.1450 120,486 +0.00(+3.57%)
May 25, 2017 0.1500 0.1500 0.1400 0.1400 308,000 -0.00(-3.45%)
May 24, 2017 0.1450 0.1500 0.1400 0.1450 346,500 -0.01(-3.33%)
May 23, 2017 0.1500 0.1550 0.1500 0.1500 41,350 +0.01(+7.14%)
May 19, 2017 0.1300 0.1450 0.1300 0.1400 173,500 +0.01(+7.69%)
May 17, 2017 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 16, 2017 0.1400 0.1400 0.1300 0.1350 140,500 +0.00(+0.00%)
May 15, 2017 0.1350 0.1350 0.1350 0.1350 1,600 +0.00(+0.00%)
May 12, 2017 0.1450 0.1450 0.1350 0.1350 158,500 -0.01(-6.90%)
May 11, 2017 0.1500 0.1500 0.1450 0.1450 52,000 +0.00(+0.00%)
May 09, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 08, 2017 0.1500 0.1500 0.1450 0.1500 754,000 +0.01(+7.14%)
May 05, 2017 0.1450 0.1450 0.1400 0.1400 45,000 -0.00(-3.45%)
May 04, 2017 0.1500 0.1500 0.1450 0.1450 236,000 -0.01(-3.33%)
May 03, 2017 0.1500 0.1550 0.1500 0.1500 356,000 +0.01(+3.45%)
May 02, 2017 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-3.33%)
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.