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 (%)
Sep 28, 2012 0.8100 0.8100 0.7700 0.7900 83,586 +0.02(+2.60%)
Sep 27, 2012 0.8200 0.8200 0.7700 0.7700 60,650 -0.04(-4.94%)
Sep 26, 2012 0.8300 0.8300 0.8000 0.8100 64,725 -0.04(-4.71%)
Sep 25, 2012 0.8900 0.8900 0.8500 0.8500 13,500 -0.04(-4.49%)
Sep 24, 2012 0.9000 0.9000 0.8800 0.8900 9,110 -0.01(-1.11%)
Sep 21, 2012 0.8800 0.9000 0.8800 0.9000 12,000 +0.02(+2.27%)
Sep 20, 2012 0.8700 0.8900 0.8300 0.8800 30,300 +0.02(+2.33%)
Sep 19, 2012 0.8900 0.8900 0.8500 0.8600 87,450 +0.00(+0.00%)
Sep 18, 2012 0.8800 0.8900 0.8600 0.8600 61,695 -0.02(-2.27%)
Sep 17, 2012 0.9400 0.9400 0.8800 0.8800 108,650 -0.05(-5.38%)
Sep 14, 2012 0.9200 0.9600 0.9100 0.9300 338,600 +0.01(+1.09%)
Sep 13, 2012 0.8600 0.9200 0.8300 0.9200 112,456 +0.04(+4.55%)
Sep 12, 2012 0.9000 0.9000 0.8700 0.8800 30,300 -0.02(-2.22%)
Sep 11, 2012 0.8900 0.9200 0.8800 0.9000 80,300 -0.02(-2.17%)
Sep 10, 2012 0.9200 0.9300 0.9000 0.9200 45,700 +0.00(+0.00%)
Sep 07, 2012 0.8800 0.9300 0.8700 0.9200 178,900 +0.06(+6.98%)
Sep 06, 2012 0.8900 0.8900 0.8600 0.8600 138,200 -0.01(-1.15%)
Sep 05, 2012 0.9500 0.9500 0.8700 0.8700 165,700 -0.05(-5.43%)
Sep 04, 2012 0.8000 1.000 0.8000 0.9200 1,691,000 +0.14(+17.95%)
Aug 31, 2012 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
Aug 30, 2012 0.7500 0.7800 0.7200 0.7500 312,200 +0.00(+0.00%)
Aug 29, 2012 0.7500 0.7500 0.7500 0.7500 13,660 -0.01(-1.32%)
Aug 27, 2012 0.7500 0.7600 0.7300 0.7600 41,750 +0.00(+0.00%)
Aug 24, 2012 0.7200 0.7600 0.7200 0.7600 72,200 +0.05(+7.04%)
Aug 23, 2012 0.7500 0.7500 0.7000 0.7100 83,750 -0.04(-5.33%)
Aug 22, 2012 0.7700 0.7700 0.7500 0.7500 32,300 -0.01(-1.32%)
Aug 21, 2012 0.7900 0.7900 0.7600 0.7600 9,000 -0.03(-3.80%)
Aug 20, 2012 0.7700 0.7900 0.7700 0.7900 2,100 +0.00(+0.00%)
Aug 17, 2012 0.7800 0.7900 0.7800 0.7900 10,000 +0.00(+0.00%)
Aug 16, 2012 0.8000 0.8000 0.7900 0.7900 50,720 +0.01(+1.28%)
Aug 15, 2012 0.8100 0.8100 0.7700 0.7800 20,500 -0.05(-6.02%)
Aug 14, 2012 0.8300 0.8300 0.8300 0.8300 13,500 +0.03(+3.75%)
Aug 13, 2012 0.8500 0.8500 0.8000 0.8000 31,390 -0.03(-3.61%)
Aug 11, 2012 0.8100 0.8300 0.8000 0.8300 64,000 +0.00(+0.00%)
Aug 10, 2012 0.8100 0.8300 0.8000 0.8300 64,000 +0.01(+1.22%)
Aug 09, 2012 0.8200 0.8400 0.8200 0.8200 13,000 +0.00(+0.00%)
Aug 08, 2012 0.8100 0.8200 0.8100 0.8200 31,700 +0.00(+0.00%)
Aug 07, 2012 0.8100 0.8400 0.8000 0.8200 217,950 +0.01(+1.23%)
Aug 03, 2012 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Aug 02, 2012 0.8000 0.8000 0.7700 0.7900 25,500 -0.01(-1.25%)
Aug 01, 2012 0.8100 0.8200 0.8000 0.8000 66,500 +0.03(+3.90%)
Jul 31, 2012 0.8000 0.8100 0.7600 0.7700 100,478 -0.02(-2.53%)
Jul 30, 2012 0.8000 0.8100 0.7700 0.7900 144,700 +0.02(+2.60%)
Jul 27, 2012 0.7500 0.9000 0.7500 0.7700 328,567 +0.02(+2.67%)
Jul 26, 2012 0.6300 0.7500 0.6100 0.7500 312,380 +0.10(+15.38%)
Jul 25, 2012 0.7000 0.7000 0.6500 0.6500 64,500 -0.05(-7.14%)
Jul 24, 2012 0.7000 0.7000 0.7000 0.7000 10,000 +0.00(+0.00%)
Jul 23, 2012 0.7000 0.7300 0.7000 0.7000 34,800 +0.00(+0.00%)
Jul 20, 2012 0.7200 0.7300 0.6900 0.7000 64,100 -0.04(-5.41%)
Jul 19, 2012 0.7500 0.7500 0.6900 0.7400 69,300 -0.05(-6.33%)
Jul 18, 2012 0.7900 0.7900 0.7500 0.7900 23,800 +0.00(+0.00%)
Jul 17, 2012 0.7700 0.8000 0.7700 0.7900 71,070 +0.00(+0.00%)
Jul 16, 2012 0.8000 0.8000 0.7900 0.7900 139,500 -0.01(-1.25%)
Jul 13, 2012 0.7900 0.8400 0.7900 0.8000 491,200 +0.00(+0.00%)
Jul 12, 2012 0.8000 0.8000 0.8000 0.8000 343,000 +0.00(+0.00%)
Jul 11, 2012 0.8200 0.8300 0.8000 0.8000 55,900 +0.01(+1.27%)
Jul 10, 2012 0.8400 0.8400 0.7900 0.7900 42,000 -0.01(-1.25%)
Jul 09, 2012 0.8200 0.8200 0.7900 0.8000 30,000 +0.00(+0.00%)
Jul 06, 2012 0.8000 0.8000 0.8000 0.8000 35,500 -0.02(-2.44%)
Jul 05, 2012 0.8100 0.8700 0.8100 0.8200 113,100 +0.01(+1.23%)
Jul 04, 2012 0.7900 0.8100 0.7900 0.8100 38,500 +0.05(+6.58%)
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.