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

Colonial Coal International Corp (TSV: CAD )

2.650 +0.040 (+1.53%)
Streaming Delayed Price Updated: 3:08 PM 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, 2018 0.3100 0.3100 0.2900 0.3100 62,250 -0.01(-3.13%)
Jul 30, 2018 0.3300 0.3300 0.3200 0.3200 22,000 +0.00(+0.00%)
Jul 27, 2018 0.3300 0.3300 0.3200 0.3200 60,500 -0.01(-3.03%)
Jul 26, 2018 0.3350 0.3500 0.3300 0.3300 70,900 -0.01(-2.94%)
Jul 25, 2018 0.3350 0.3400 0.3300 0.3400 19,480 +0.01(+3.03%)
Jul 24, 2018 0.3300 0.3300 0.3300 0.3300 23,000 -0.01(-2.94%)
Jul 23, 2018 0.3500 0.3500 0.3300 0.3400 65,000 -0.01(-2.86%)
Jul 20, 2018 0.3750 0.3750 0.3500 0.3500 54,750 -0.03(-6.67%)
Jul 19, 2018 0.3750 0.3750 0.3750 0.3750 2,500 +0.00(+0.00%)
Jul 18, 2018 0.3700 0.3800 0.3700 0.3750 42,000 +0.01(+1.35%)
Jul 17, 2018 0.3950 0.4000 0.3700 0.3700 29,500 -0.03(-7.50%)
Jul 16, 2018 0.3700 0.4400 0.3700 0.4000 461,000 +0.03(+8.11%)
Jul 13, 2018 0.3800 0.3800 0.3700 0.3700 32,500 -0.01(-2.63%)
Jul 12, 2018 0.3650 0.4000 0.3500 0.3800 180,000 +0.03(+8.57%)
Jul 11, 2018 0.3300 0.3500 0.3300 0.3500 160,000 +0.02(+6.06%)
Jul 10, 2018 0.3300 0.3300 0.3100 0.3300 45,500 +0.03(+8.20%)
Jul 09, 2018 0.3250 0.3250 0.3050 0.3050 35,500 -0.04(-10.29%)
Jul 05, 2018 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Jul 03, 2018 0.3200 0.3200 0.3200 0 -0.02(-7.25%)
Jun 29, 2018 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
Jun 28, 2018 0.3200 0.3350 0.3200 0.3350 11,500 +0.01(+3.08%)
Jun 27, 2018 0.3250 0.3250 0.3250 0.3250 7,000 -0.02(-7.14%)
Jun 26, 2018 0.3200 0.3500 0.3200 0.3500 44,065 +0.00(+0.00%)
Jun 25, 2018 0.3400 0.3500 0.3300 0.3500 105,000 +0.00(+0.00%)
Jun 22, 2018 0.3700 0.3700 0.3400 0.3500 106,000 +0.00(+0.00%)
Jun 21, 2018 0.3550 0.3650 0.3500 0.3500 107,500 +0.00(+0.00%)
Jun 20, 2018 0.3550 0.3700 0.3500 0.3500 27,500 +0.00(+0.00%)
Jun 19, 2018 0.3500 0.3500 0.3500 0.3500 26,000 -0.01(-1.41%)
Jun 18, 2018 0.3550 0.3550 0.3550 0.3550 12,000 +0.01(+1.43%)
Jun 15, 2018 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Jun 14, 2018 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Jun 13, 2018 0.3700 0.3700 0.3500 0.3500 18,000 -0.02(-5.41%)
Jun 11, 2018 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Jun 08, 2018 0.3900 0.3900 0.3600 0.3600 58,500 -0.03(-7.69%)
Jun 07, 2018 0.3900 0.3900 0.3900 0.3900 45,500 +0.02(+5.41%)
Jun 06, 2018 0.3600 0.3900 0.3600 0.3700 55,036 +0.01(+2.78%)
Jun 05, 2018 0.3500 0.3600 0.3500 0.3600 193,397 +0.01(+2.86%)
Jun 04, 2018 0.3500 0.3500 0.3500 0.3500 30,500 -0.01(-2.78%)
Jun 01, 2018 0.3400 0.3600 0.3400 0.3600 37,332 +0.02(+5.88%)
May 31, 2018 0.3500 0.3500 0.3400 0.3400 21,000 +0.00(+0.00%)
May 30, 2018 0.3350 0.3400 0.3250 0.3400 66,550 +0.00(+0.00%)
May 29, 2018 0.3600 0.3600 0.3400 0.3400 9,000 +0.01(+3.03%)
May 28, 2018 0.3650 0.3650 0.3300 0.3300 187,500 -0.03(-9.59%)
May 25, 2018 0.3600 0.3900 0.3600 0.3650 243,440 +0.02(+5.80%)
May 24, 2018 0.3600 0.3600 0.3400 0.3450 149,050 -0.02(-4.17%)
May 23, 2018 0.3750 0.3750 0.3600 0.3600 14,700 +0.00(+0.00%)
May 22, 2018 0.3600 0.3700 0.3600 0.3600 204,450 +0.00(+0.00%)
May 18, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 17, 2018 0.3550 0.3650 0.3550 0.3600 46,200 +0.00(+0.00%)
May 16, 2018 0.3900 0.3900 0.3600 0.3600 255,166 -0.04(-10.00%)
May 15, 2018 0.3800 0.4000 0.3500 0.4000 291,989 +0.01(+2.56%)
May 14, 2018 0.3800 0.4200 0.3800 0.3900 548,816 +0.01(+2.63%)
May 11, 2018 0.3350 0.3900 0.3300 0.3800 324,550 +0.04(+13.43%)
May 10, 2018 0.3250 0.3350 0.3250 0.3350 52,550 +0.01(+3.08%)
May 09, 2018 0.3300 0.3500 0.3200 0.3250 225,500 -0.01(-1.52%)
May 08, 2018 0.3100 0.3400 0.3100 0.3300 107,500 +0.03(+10.00%)
May 07, 2018 0.3000 0.3100 0.3000 0.3000 90,787 -0.01(-1.64%)
May 04, 2018 0.2700 0.3200 0.2700 0.3050 290,600 +0.02(+8.93%)
May 03, 2018 0.2700 0.2800 0.2700 0.2800 33,665 +0.01(+3.70%)
May 02, 2018 0.2700 0.2700 0.2700 0.2700 6,000 -0.01(-1.82%)
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.