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

Colonial Coal International Corp (TSV: CAD )

2.710 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2018 0.2500 0.2600 0.2500 0.2600 39,000 +0.00(+0.00%)
Apr 26, 2018 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Apr 25, 2018 0.2350 0.2350 0.2250 0.2300 151,000 -0.01(-4.17%)
Apr 24, 2018 0.2400 0.2400 0.2400 0.2400 11,000 -0.01(-4.00%)
Apr 23, 2018 0.2500 0.2500 0.2500 0.2500 27,700 +0.02(+8.70%)
Apr 20, 2018 0.2300 0.2500 0.2300 0.2300 27,000 -0.02(-8.00%)
Apr 19, 2018 0.2000 0.2500 0.2000 0.2500 125,500 +0.05(+25.00%)
Apr 18, 2018 0.2150 0.2200 0.2000 0.2000 108,700 -0.02(-9.09%)
Apr 17, 2018 0.2500 0.2600 0.2150 0.2200 266,000 -0.05(-18.52%)
Apr 16, 2018 0.3000 0.3000 0.2700 0.2700 16,800 -0.03(-10.00%)
Apr 13, 2018 0.2800 0.3000 0.2800 0.3000 100,500 +0.02(+7.14%)
Apr 12, 2018 0.3000 0.3000 0.2800 0.2800 204,000 -0.02(-6.67%)
Apr 11, 2018 0.2800 0.3000 0.2750 0.3000 94,500 +0.01(+1.69%)
Apr 10, 2018 0.3000 0.3000 0.2850 0.2950 37,000 -0.01(-1.67%)
Apr 06, 2018 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Apr 05, 2018 0.3300 0.3300 0.3000 0.3100 200,500 -0.01(-3.13%)
Apr 04, 2018 0.3200 0.3200 0.3100 0.3200 122,620 -0.02(-7.25%)
Apr 03, 2018 0.3250 0.3450 0.3250 0.3450 24,500 +0.04(+15.00%)
Apr 02, 2018 0.3050 0.3050 0.2800 0.3000 190,500 +0.00(+0.00%)
Mar 29, 2018 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Mar 28, 2018 0.3400 0.3400 0.3000 0.3050 239,010 -0.04(-12.86%)
Mar 27, 2018 0.2600 0.3950 0.2600 0.3500 751,745 +0.09(+37.25%)
Mar 26, 2018 0.2500 0.2550 0.2400 0.2550 251,300 +0.02(+6.25%)
Mar 23, 2018 0.2400 0.2500 0.2400 0.2400 720,760 -0.01(-2.04%)
Mar 22, 2018 0.1800 0.2500 0.1800 0.2450 1,197,425 +0.07(+36.11%)
Mar 21, 2018 0.1750 0.1800 0.1750 0.1800 269,000 +0.01(+9.09%)
Mar 20, 2018 0.1700 0.1750 0.1650 0.1650 263,500 -0.01(-8.33%)
Mar 19, 2018 0.1800 0.1800 0.1750 0.1800 114,500 +0.00(+0.00%)
Mar 16, 2018 0.1650 0.1800 0.1650 0.1800 220,000 +0.01(+9.09%)
Mar 15, 2018 0.1650 0.1650 0.1650 0.1650 137,000 +0.01(+6.45%)
Mar 14, 2018 0.1550 0.1550 0.1550 0.1550 100,000 +0.00(+0.00%)
Mar 13, 2018 0.1550 0.1550 0.1550 0.1550 1,000 -0.01(-3.13%)
Mar 12, 2018 0.1600 0.1600 0.1600 0.1600 32,000 +0.01(+3.23%)
Mar 09, 2018 0.1500 0.1550 0.1500 0.1550 300,000 -0.01(-6.06%)
Mar 08, 2018 0.1550 0.1650 0.1550 0.1650 46,000 +0.01(+6.45%)
Mar 07, 2018 0.1550 0.1550 0.1550 0.1550 43,000 -0.01(-3.13%)
Mar 06, 2018 0.1550 0.1750 0.1550 0.1600 336,000 +0.01(+6.67%)
Mar 05, 2018 0.1400 0.1500 0.1400 0.1500 61,833 +0.01(+7.14%)
Mar 02, 2018 0.1500 0.1500 0.1400 0.1400 151,000 -0.01(-6.67%)
Mar 01, 2018 0.1500 0.1500 0.1500 0.1500 260,000 +0.00(+0.00%)
Feb 28, 2018 0.1500 0.1500 0.1500 0.1500 49,000 +0.00(+0.00%)
Feb 27, 2018 0.1500 0.1500 0.1500 0.1500 124,000 -0.01(-6.25%)
Feb 26, 2018 0.1650 0.1650 0.1600 0.1600 239,000 +0.00(+0.00%)
Feb 23, 2018 0.1600 0.1600 0.1600 0.1600 236,500 +0.00(+0.00%)
Feb 22, 2018 0.1550 0.1700 0.1550 0.1600 292,500 +0.01(+3.23%)
Feb 21, 2018 0.1700 0.1700 0.1550 0.1550 280,000 -0.02(-8.82%)
Feb 20, 2018 0.1600 0.1700 0.1600 0.1700 678,100 +0.01(+6.25%)
Feb 16, 2018 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Feb 15, 2018 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Feb 13, 2018 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Feb 12, 2018 0.1250 0.1450 0.1250 0.1450 208,000 +0.03(+26.09%)
Feb 09, 2018 0.1400 0.1400 0.1100 0.1150 163,800 -0.02(-14.81%)
Feb 08, 2018 0.1350 0.1350 0.1350 0.1350 45,000 -0.01(-3.57%)
Feb 07, 2018 0.1350 0.1400 0.1350 0.1400 225,000 +0.01(+3.70%)
Feb 06, 2018 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Feb 05, 2018 0.1400 0.1450 0.1350 0.1350 130,500 -0.01(-3.57%)
Feb 02, 2018 0.1400 0.1400 0.1350 0.1400 220,500 -0.00(-3.45%)
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.