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, 2019 0.3700 0.3700 0.3650 0.3650 35,750 -0.02(-3.95%)
Jul 29, 2019 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Jul 26, 2019 0.3600 0.3700 0.3600 0.3700 113,000 +0.02(+5.71%)
Jul 25, 2019 0.3600 0.3600 0.3400 0.3500 42,420 -0.02(-4.11%)
Jul 24, 2019 0.3750 0.3750 0.3650 0.3650 23,000 -0.02(-3.95%)
Jul 22, 2019 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Jul 19, 2019 0.3850 0.3850 0.3850 473 +0.00(+0.00%)
Jul 18, 2019 0.3950 0.4000 0.3850 0.3850 109,090 -0.02(-3.75%)
Jul 17, 2019 0.4000 0.4000 0.4000 0.4000 46,001 +0.00(+0.00%)
Jul 16, 2019 0.4000 0.4000 0.4000 0.4000 5,364 +0.01(+1.27%)
Jul 15, 2019 0.3900 0.4000 0.3900 0.3950 87,670 +0.01(+1.28%)
Jul 12, 2019 0.4000 0.4000 0.3900 0.3900 151,090 -0.01(-2.50%)
Jul 11, 2019 0.4000 0.4000 0.4000 0.4000 66,000 +0.00(+0.00%)
Jul 10, 2019 0.4000 0.4000 0.4000 0.4000 63,000 +0.00(+0.00%)
Jul 09, 2019 0.4000 0.4000 0.3950 0.4000 108,644 +0.00(+0.00%)
Jul 08, 2019 0.4100 0.4100 0.4000 0.4000 4,090 -0.01(-2.44%)
Jul 05, 2019 0.4400 0.4400 0.4000 0.4100 55,500 -0.02(-4.65%)
Jul 04, 2019 0.4200 0.4350 0.4150 0.4300 52,900 +0.02(+3.61%)
Jul 03, 2019 0.4250 0.4250 0.3850 0.4150 48,008 -0.01(-1.19%)
Jul 02, 2019 0.4250 0.4300 0.4150 0.4200 65,200 +0.01(+1.20%)
Jun 28, 2019 0.4150 0.4150 0.4150 0 +0.01(+1.22%)
Jun 27, 2019 0.4250 0.4250 0.4100 0.4100 3,800 +0.00(+0.00%)
Jun 26, 2019 0.4000 0.4100 0.4000 0.4100 50,500 +0.03(+7.89%)
Jun 25, 2019 0.4150 0.4150 0.3800 0.3800 4,939 -0.02(-5.00%)
Jun 24, 2019 0.4200 0.4350 0.4000 0.4000 39,000 -0.02(-4.76%)
Jun 20, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 19, 2019 0.4300 0.4350 0.4200 0.4200 82,500 -0.01(-2.33%)
Jun 17, 2019 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Jun 14, 2019 0.4050 0.4200 0.4050 0.4200 82,000 -0.01(-2.33%)
Jun 13, 2019 0.4500 0.4500 0.4300 0.4300 44,000 -0.01(-2.27%)
Jun 12, 2019 0.4400 0.4400 0.4400 0.4400 2,000 +0.00(+0.00%)
Jun 11, 2019 0.4400 0.4400 0.4400 0.4400 15,000 +0.00(+0.00%)
Jun 10, 2019 0.4200 0.4400 0.4200 0.4400 26,500 +0.00(+0.00%)
Jun 06, 2019 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Jun 05, 2019 0.4000 0.4300 0.4000 0.4200 129,700 +0.01(+3.70%)
Jun 04, 2019 0.4050 0.4050 0.4000 0.4050 6,000 -0.00(-1.22%)
Jun 03, 2019 0.4150 0.4200 0.4100 0.4100 25,500 +0.00(+0.00%)
May 31, 2019 0.4100 0.4150 0.4100 0.4100 45,400 -0.01(-1.20%)
May 30, 2019 0.4150 0.4150 0.4150 0.4150 885 -0.01(-1.19%)
May 29, 2019 0.4250 0.4250 0.4200 0.4200 32,000 -0.01(-2.33%)
May 28, 2019 0.4300 0.4300 0.4250 0.4300 57,000 -0.01(-2.27%)
May 27, 2019 0.4400 0.4400 0.4400 0.4400 5,500 +0.00(+0.00%)
May 24, 2019 0.4450 0.4500 0.4400 0.4400 16,000 -0.02(-4.35%)
May 23, 2019 0.4800 0.4800 0.4600 0.4600 38,100 -0.03(-6.12%)
May 22, 2019 0.4950 0.4950 0.4900 0.4900 129,000 -0.01(-1.01%)
May 21, 2019 0.5000 0.5000 0.4900 0.4950 71,152 +0.00(+0.00%)
May 17, 2019 0.4950 0.4950 0.4950 0 +0.02(+3.13%)
May 16, 2019 0.4700 0.4900 0.4700 0.4800 122,000 +0.00(+0.00%)
May 15, 2019 0.4600 0.4800 0.4600 0.4800 22,000 +0.02(+5.49%)
May 14, 2019 0.4000 0.4550 0.3900 0.4550 57,200 +0.05(+13.75%)
May 13, 2019 0.4500 0.4500 0.3900 0.4000 223,000 -0.05(-11.11%)
May 10, 2019 0.4500 0.4500 0.4300 0.4500 659,310 +0.00(+0.00%)
May 09, 2019 0.4700 0.4700 0.4500 0.4500 219,500 -0.02(-5.26%)
May 08, 2019 0.5000 0.5000 0.4550 0.4750 331,500 -0.03(-5.00%)
May 07, 2019 0.5300 0.5400 0.5000 0.5000 6,504 -0.02(-3.85%)
May 06, 2019 0.5300 0.5300 0.5200 0.5200 12,502 -0.02(-3.70%)
May 03, 2019 0.5300 0.5400 0.5300 0.5400 22,500 +0.01(+1.89%)
May 02, 2019 0.5000 0.5500 0.4900 0.5300 56,900 +0.03(+6.00%)
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.