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

Colonial Coal International Corp (TSV: CAD )

2.430 -0.040 (-1.62%)
Streaming Delayed Price Updated: 1:30 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 30, 2016 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Sep 29, 2016 0.1900 0.2000 0.1900 0.1900 60,000 -0.01(-7.32%)
Sep 28, 2016 0.2050 0.2050 0.1900 0.2050 295,500 +0.00(+2.50%)
Sep 27, 2016 0.2200 0.2200 0.1950 0.2000 123,000 -0.02(-9.09%)
Sep 26, 2016 0.2250 0.2400 0.2200 0.2200 106,673 +0.00(+0.00%)
Sep 23, 2016 0.2200 0.2200 0.2200 0.2200 21,000 +0.02(+7.32%)
Sep 22, 2016 0.2100 0.2350 0.2050 0.2050 228,000 +0.00(+2.50%)
Sep 21, 2016 0.1550 0.2000 0.1550 0.2000 535,000 +0.05(+33.33%)
Sep 20, 2016 0.1400 0.1500 0.1400 0.1500 42,000 +0.01(+11.11%)
Sep 19, 2016 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-3.57%)
Sep 16, 2016 0.1550 0.1550 0.1400 0.1400 1,178,000 -0.02(-15.15%)
Sep 15, 2016 0.1550 0.1650 0.1500 0.1650 393,513 +0.02(+10.00%)
Sep 14, 2016 0.1450 0.1550 0.1450 0.1500 210,000 +0.01(+7.14%)
Sep 13, 2016 0.1350 0.1400 0.1350 0.1400 184,850 +0.01(+3.70%)
Sep 12, 2016 0.1400 0.1400 0.1350 0.1350 80,400 -0.01(-3.57%)
Sep 09, 2016 0.1400 0.1400 0.1400 0.1400 47,500 +0.00(+0.00%)
Sep 08, 2016 0.1400 0.1400 0.1400 0.1400 99,500 -0.00(-3.45%)
Sep 07, 2016 0.1450 0.1450 0.1350 0.1450 460,058 -0.01(-3.33%)
Sep 06, 2016 0.1000 0.1500 0.1000 0.1500 979,800 +0.05(+50.00%)
Sep 02, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Sep 01, 2016 0.1000 0.1000 0.0900 0.0900 18,500 -0.01(-10.00%)
Aug 31, 2016 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Aug 29, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 25, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Aug 23, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 18, 2016 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Aug 15, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 12, 2016 0.0950 0.1000 0.0950 0.1000 10,000 +0.01(+17.65%)
Aug 11, 2016 0.0850 0.0850 0.0850 0.0850 40,000 -0.00(-5.56%)
Aug 10, 2016 0.0850 0.0900 0.0850 0.0900 17,000 +0.00(+5.88%)
Aug 09, 2016 0.0850 0.0900 0.0850 0.0850 65,000 +0.00(+0.00%)
Aug 08, 2016 0.0850 0.0850 0.0800 0.0850 123,000 -0.01(-10.53%)
Aug 05, 2016 0.0850 0.0950 0.0800 0.0950 62,000 +0.01(+11.76%)
Aug 04, 2016 0.0950 0.0950 0.0850 0.0850 19,999 -0.01(-10.53%)
Aug 03, 2016 0.0900 0.0950 0.0900 0.0950 30,500 +0.00(+0.00%)
Jul 29, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 28, 2016 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+5.88%)
Jul 27, 2016 0.0850 0.0950 0.0850 0.0850 38,200 -0.00(-5.56%)
Jul 26, 2016 0.0750 0.0900 0.0750 0.0900 73,999 +0.02(+28.57%)
Jul 25, 2016 0.0800 0.0800 0.0700 0.0700 222,900 -0.01(-17.65%)
Jul 22, 2016 0.0900 0.0900 0.0850 0.0850 58,000 -0.00(-5.56%)
Jul 21, 2016 0.0900 0.0900 0.0800 0.0900 28,500 +0.00(+5.88%)
Jul 20, 2016 0.0900 0.0900 0.0850 0.0850 24,000 -0.01(-10.53%)
Jul 19, 2016 0.0850 0.0950 0.0800 0.0950 171,000 +0.01(+5.56%)
Jul 18, 2016 0.1100 0.1100 0.0900 0.0900 385,500 -0.04(-28.00%)
Jul 14, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 13, 2016 0.1200 0.1250 0.1200 0.1250 150,000 +0.01(+13.64%)
Jul 12, 2016 0.1100 0.1100 0.1100 0.1100 15,000 -0.01(-8.33%)
Jul 11, 2016 0.1300 0.1300 0.1200 0.1200 23,000 -0.01(-7.69%)
Jul 08, 2016 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
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.