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

Colonial Coal International Corp (TSV: CAD )

2.440 -0.030 (-1.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 27, 2013 0.4400 0.4700 0.4200 0.4500 177,250 +0.01(+2.27%)
Sep 26, 2013 0.4050 0.4500 0.3900 0.4400 20,500 +0.03(+8.64%)
Sep 25, 2013 0.4550 0.4550 0.4050 0.4050 143,500 -0.04(-10.00%)
Sep 24, 2013 0.4900 0.4950 0.4500 0.4500 84,000 -0.04(-8.16%)
Sep 23, 2013 0.4800 0.4900 0.4800 0.4900 13,500 +0.01(+1.03%)
Sep 20, 2013 0.4800 0.4850 0.4800 0.4850 11,350 +0.03(+7.78%)
Sep 19, 2013 0.5000 0.5000 0.4500 0.4500 112,966 -0.10(-18.18%)
Sep 18, 2013 0.4800 0.5500 0.4700 0.5500 89,900 +0.08(+15.79%)
Sep 17, 2013 0.4800 0.4800 0.4700 0.4750 72,500 +0.01(+1.06%)
Sep 16, 2013 0.4700 0.4700 0.4550 0.4700 48,276 +0.00(+0.00%)
Sep 13, 2013 0.4500 0.4800 0.4500 0.4700 59,000 +0.00(+0.00%)
Sep 12, 2013 0.4500 0.4800 0.4500 0.4700 109,897 +0.01(+2.17%)
Sep 11, 2013 0.4350 0.4600 0.4350 0.4600 83,840 +0.03(+6.98%)
Sep 10, 2013 0.4500 0.4500 0.4250 0.4300 18,800 -0.01(-1.15%)
Sep 09, 2013 0.4700 0.4700 0.4250 0.4350 38,450 +0.01(+1.16%)
Sep 06, 2013 0.4500 0.5000 0.4300 0.4300 81,800 -0.07(-13.13%)
Sep 05, 2013 0.4800 0.4950 0.4650 0.4950 12,600 +0.02(+3.13%)
Sep 04, 2013 0.4450 0.4800 0.4450 0.4800 17,500 +0.05(+12.94%)
Sep 03, 2013 0.4650 0.4650 0.4100 0.4250 253,500 -0.04(-8.60%)
Aug 30, 2013 0.4650 0.4650 0.4650 0 +0.03(+6.90%)
Aug 29, 2013 0.4500 0.4500 0.3900 0.4350 367,400 -0.04(-9.37%)
Aug 28, 2013 0.3600 0.4800 0.3600 0.4800 509,934 +0.12(+33.33%)
Aug 27, 2013 0.3400 0.3650 0.3300 0.3600 103,206 +0.01(+2.86%)
Aug 26, 2013 0.3300 0.3500 0.3300 0.3500 23,425 +0.02(+6.06%)
Aug 23, 2013 0.3350 0.3400 0.3300 0.3300 22,218 +0.00(+0.00%)
Aug 22, 2013 0.3400 0.3500 0.3300 0.3300 72,500 -0.01(-2.94%)
Aug 21, 2013 0.3400 0.3500 0.3100 0.3400 95,031 -0.01(-2.86%)
Aug 20, 2013 0.3400 0.3500 0.3400 0.3500 78,500 +0.01(+2.94%)
Aug 19, 2013 0.3550 0.3550 0.3400 0.3400 90,115 +0.00(+0.00%)
Aug 16, 2013 0.3400 0.3400 0.3400 0.3400 69,550 +0.00(+0.00%)
Aug 15, 2013 0.3500 0.3600 0.3200 0.3400 155,450 -0.01(-2.86%)
Aug 14, 2013 0.3000 0.3600 0.3000 0.3500 100,490 +0.05(+16.67%)
Aug 13, 2013 0.2950 0.3000 0.2950 0.3000 41,350 +0.00(+0.00%)
Aug 12, 2013 0.2850 0.3000 0.2700 0.3000 76,000 +0.02(+5.26%)
Aug 09, 2013 0.2700 0.2850 0.2600 0.2850 162,175 +0.01(+5.56%)
Aug 08, 2013 0.2600 0.2750 0.2600 0.2700 82,500 +0.02(+5.88%)
Aug 07, 2013 0.2550 0.2550 0.2550 0.2550 24,300 +0.01(+4.08%)
Aug 06, 2013 0.2550 0.2550 0.2450 0.2450 20,000 -0.01(-3.92%)
Aug 02, 2013 0.2550 0.2550 0.2550 0 -0.03(-8.93%)
Aug 01, 2013 0.2550 0.2800 0.2500 0.2800 34,500 +0.03(+12.00%)
Jul 31, 2013 0.2600 0.2600 0.2500 0.2500 49,000 -0.01(-3.85%)
Jul 30, 2013 0.2700 0.2700 0.2550 0.2600 36,910 +0.01(+4.00%)
Jul 29, 2013 0.2900 0.2900 0.2500 0.2500 64,089 -0.04(-13.79%)
Jul 26, 2013 0.2900 0.2900 0.2900 0.2900 400 +0.01(+3.57%)
Jul 25, 2013 0.2900 0.2900 0.2800 0.2800 6,800 -0.01(-5.08%)
Jul 24, 2013 0.3000 0.3000 0.2950 0.2950 9,050 +0.01(+1.72%)
Jul 23, 2013 0.2950 0.2950 0.2850 0.2900 67,600 +0.03(+11.54%)
Jul 22, 2013 0.2600 0.2600 0.2600 0.2600 35 -0.01(-3.70%)
Jul 19, 2013 0.2850 0.3000 0.2700 0.2700 25,035 +0.01(+3.85%)
Jul 18, 2013 0.2700 0.2700 0.2500 0.2600 19,450 -0.02(-7.14%)
Jul 17, 2013 0.2550 0.2850 0.2500 0.2800 55,500 -0.01(-5.08%)
Jul 16, 2013 0.2950 0.2950 0.2950 0.2950 5,350 +0.01(+5.36%)
Jul 15, 2013 0.2900 0.2900 0.2800 0.2800 33,000 +0.01(+1.82%)
Jul 12, 2013 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jul 11, 2013 0.2850 0.3000 0.2750 0.2750 66,400 -0.01(-1.79%)
Jul 10, 2013 0.2800 0.2800 0.2750 0.2800 25,435 +0.01(+1.82%)
Jul 09, 2013 0.3000 0.3200 0.2750 0.2750 99,450 -0.04(-14.06%)
Jul 08, 2013 0.2900 0.3200 0.2900 0.3200 30,434 +0.04(+14.29%)
Jul 05, 2013 0.3000 0.3000 0.2800 0.2800 92,400 -0.04(-12.50%)
Jul 04, 2013 0.3200 0.3200 0.3050 0.3200 52,300 +0.00(+0.00%)
Jul 03, 2013 0.3400 0.3400 0.3100 0.3200 68,885 -0.02(-7.25%)
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.