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 30, 2021 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Jul 29, 2021 0.8000 0.8500 0.8000 0.8500 266,648 +0.05(+6.25%)
Jul 28, 2021 0.8100 0.8100 0.7900 0.8000 14,540 +0.00(+0.00%)
Jul 27, 2021 0.8300 0.8500 0.7900 0.8000 242,780 -0.04(-4.76%)
Jul 26, 2021 0.8300 0.8400 0.8300 0.8400 89,521 +0.02(+2.44%)
Jul 23, 2021 0.7900 0.8400 0.7800 0.8200 228,103 +0.04(+5.13%)
Jul 22, 2021 0.7500 0.7800 0.7500 0.7800 18,968 +0.00(+0.00%)
Jul 21, 2021 0.7400 0.7800 0.7400 0.7800 97,564 +0.01(+1.30%)
Jul 20, 2021 0.7300 0.7800 0.7300 0.7700 100,957 +0.07(+10.00%)
Jul 19, 2021 0.7400 0.7400 0.6800 0.7000 15,143 -0.05(-6.67%)
Jul 16, 2021 0.7600 0.7600 0.7500 0.7500 119,200 +0.00(+0.00%)
Jul 15, 2021 0.7700 0.7700 0.7500 0.7500 123,870 +0.00(+0.00%)
Jul 14, 2021 0.7600 0.7900 0.7500 0.7500 143,650 -0.02(-2.60%)
Jul 13, 2021 0.7200 0.7900 0.7200 0.7700 172,000 +0.06(+8.45%)
Jul 12, 2021 0.7100 0.7300 0.7000 0.7100 70,662 -0.03(-4.05%)
Jul 09, 2021 0.6900 0.7600 0.6900 0.7400 429,712 +0.05(+7.25%)
Jul 08, 2021 0.6600 0.6900 0.6500 0.6900 165,820 +0.02(+2.99%)
Jul 07, 2021 0.6600 0.6700 0.6600 0.6700 31,643 +0.00(+0.00%)
Jul 06, 2021 0.6500 0.6800 0.6500 0.6700 78,581 +0.02(+3.08%)
Jul 05, 2021 0.6200 0.6600 0.6200 0.6500 76,327 +0.02(+3.17%)
Jul 02, 2021 0.6500 0.6500 0.5700 0.6300 59,818 -0.03(-4.55%)
Jun 30, 2021 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
Jun 29, 2021 0.5600 0.6200 0.5500 0.6200 103,959 +0.07(+12.73%)
Jun 28, 2021 0.5800 0.5800 0.5500 0.5500 16,474 +0.00(+0.00%)
Jun 25, 2021 0.5600 0.5700 0.5400 0.5500 162,759 +0.01(+1.85%)
Jun 24, 2021 0.5300 0.5500 0.5200 0.5400 75,312 +0.00(+0.00%)
Jun 23, 2021 0.5400 0.5500 0.5300 0.5400 138,816 +0.00(+0.00%)
Jun 22, 2021 0.5600 0.5700 0.5000 0.5400 544,370 -0.04(-6.90%)
Jun 21, 2021 0.6100 0.6400 0.5800 0.5800 143,365 -0.04(-6.45%)
Jun 18, 2021 0.6200 0.6200 0.5800 0.6200 181,534 +0.02(+3.33%)
Jun 17, 2021 0.6200 0.6200 0.6000 0.6000 69,889 -0.02(-3.23%)
Jun 16, 2021 0.6500 0.6500 0.6200 0.6200 19,002 -0.02(-3.13%)
Jun 15, 2021 0.6600 0.6700 0.6300 0.6400 43,693 +0.00(+0.00%)
Jun 14, 2021 0.6500 0.6500 0.6100 0.6400 299,017 -0.02(-3.03%)
Jun 11, 2021 0.6500 0.6600 0.6500 0.6600 26,130 +0.01(+1.54%)
Jun 10, 2021 0.6300 0.6500 0.6300 0.6500 25,070 +0.04(+6.56%)
Jun 09, 2021 0.6700 0.6700 0.6000 0.6100 381,304 -0.07(-10.29%)
Jun 08, 2021 0.6700 0.6800 0.6600 0.6800 35,688 +0.02(+3.03%)
Jun 07, 2021 0.6600 0.6600 0.6600 0.6600 17,299 +0.00(+0.00%)
Jun 04, 2021 0.6900 0.6900 0.6600 0.6600 55,510 -0.02(-2.94%)
Jun 03, 2021 66.00 0.7000 0.6400 0.6800 14,329,100 +0.00(+0.00%)
Jun 02, 2021 0.6700 0.6800 0.6700 0.6800 7,166 +0.01(+1.49%)
Jun 01, 2021 0.6600 0.7000 0.6600 0.6700 83,094 -0.02(-2.90%)
May 31, 2021 0.6900 0.6900 0.6800 0.6900 21,064 +0.01(+1.47%)
May 28, 2021 0.7000 0.7000 0.6800 0.6800 31,292 +0.00(+0.00%)
May 27, 2021 0.6900 0.7100 0.6600 0.6800 68,546 +0.01(+1.49%)
May 26, 2021 0.7000 0.7000 0.6600 0.6700 86,572 -0.04(-5.63%)
May 25, 2021 0.7300 0.7300 0.7000 0.7100 45,735 -0.02(-2.74%)
May 21, 2021 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
May 20, 2021 0.6800 0.7200 0.6700 0.7200 34,711 +0.03(+4.35%)
May 19, 2021 0.6800 0.7000 0.6800 0.6900 33,011 +0.00(+0.00%)
May 18, 2021 0.7000 0.7400 0.6800 0.6900 85,522 +0.01(+1.47%)
May 17, 2021 0.6700 0.7000 0.6700 0.6800 58,148 +0.01(+1.49%)
May 14, 2021 0.6700 0.6900 0.6700 0.6700 2,780 -0.02(-2.90%)
May 13, 2021 0.6900 0.6900 0.6900 0.6900 15,264 -0.02(-2.82%)
May 12, 2021 0.7300 0.7300 0.7000 0.7100 88,443 -0.03(-4.05%)
May 11, 2021 0.6700 0.7400 0.6700 0.7400 496,413 +0.07(+10.45%)
May 10, 2021 0.6500 0.6900 0.6500 0.6700 19,969 +0.01(+1.52%)
May 07, 2021 0.6100 0.6600 0.6100 0.6600 36,546 +0.04(+6.45%)
May 06, 2021 0.6300 0.6400 0.6200 0.6200 68,388 -0.01(-1.59%)
May 05, 2021 0.6500 0.6500 0.6300 0.6300 23,341 -0.03(-4.55%)
May 04, 2021 0.6600 0.6600 0.6400 0.6600 5,650 +0.01(+1.54%)
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.