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

Colonial Coal International Corp (TSV: CAD )

2.470 +0.030 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Aug 31, 2021 0.8500 0.8600 0.8400 0.8400 40,075 -0.02(-2.33%)
Aug 30, 2021 0.8300 0.8900 0.8300 0.8600 198,852 +0.00(+0.00%)
Aug 27, 2021 0.8100 0.8600 0.8100 0.8600 138,082 +0.03(+3.61%)
Aug 26, 2021 0.8100 0.8300 0.8000 0.8300 54,500 +0.01(+1.22%)
Aug 25, 2021 0.8000 0.8300 0.8000 0.8200 28,552 +0.01(+1.23%)
Aug 24, 2021 0.8100 0.8200 0.7900 0.8100 62,116 -0.02(-2.41%)
Aug 23, 2021 0.7600 0.8300 0.7600 0.8300 29,050 +0.07(+9.21%)
Aug 20, 2021 0.7600 0.7600 0.7500 0.7600 87,110 +0.01(+1.33%)
Aug 19, 2021 0.7700 0.7700 0.7500 0.7500 21,080 -0.02(-2.60%)
Aug 18, 2021 0.7600 0.7700 0.7500 0.7700 23,700 +0.02(+2.67%)
Aug 17, 2021 0.7700 0.7900 0.7500 0.7500 43,696 -0.05(-6.25%)
Aug 16, 2021 0.8000 0.8100 0.8000 0.8000 37,248 -0.01(-1.23%)
Aug 13, 2021 0.8000 0.8100 0.7800 0.8100 151,530 +0.03(+3.85%)
Aug 12, 2021 0.7800 0.7800 0.7800 0.7800 4,102 +0.00(+0.00%)
Aug 11, 2021 0.7600 0.7800 0.7600 0.7800 10,508 +0.03(+4.00%)
Aug 10, 2021 0.7900 0.7900 0.7500 0.7500 105,238 -0.03(-3.85%)
Aug 09, 2021 0.8300 0.8300 0.7800 0.7800 161,107 -0.06(-7.14%)
Aug 06, 2021 0.8400 0.8400 0.8400 0.8400 20,500 -0.01(-1.18%)
Aug 05, 2021 0.8500 0.8600 0.8400 0.8500 32,284 +0.00(+0.00%)
Aug 04, 2021 0.8600 0.8600 0.8500 0.8500 5,321 -0.02(-2.30%)
Aug 03, 2021 0.8800 0.8800 0.8400 0.8700 67,721 +0.01(+1.16%)
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%)
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.