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 (%)
Nov 30, 2022 1.540 1.650 1.530 1.640 28,428 +0.10(+6.49%)
Nov 29, 2022 1.510 1.550 1.510 1.540 15,666 +0.01(+0.65%)
Nov 28, 2022 1.520 1.560 1.500 1.530 48,906 +0.03(+2.00%)
Nov 25, 2022 1.490 1.500 1.490 1.500 16,861 +0.01(+0.67%)
Nov 24, 2022 1.540 1.540 1.440 1.490 19,207 -0.06(-3.87%)
Nov 23, 2022 1.540 1.550 1.500 1.550 8,286 +0.03(+1.97%)
Nov 22, 2022 1.610 1.610 1.500 1.520 108,911 -0.11(-6.75%)
Nov 21, 2022 1.640 1.640 1.570 1.630 20,150 -0.01(-0.61%)
Nov 18, 2022 1.700 1.720 1.640 1.640 28,812 -0.03(-1.80%)
Nov 17, 2022 1.650 1.690 1.650 1.670 7,502 +0.00(+0.00%)
Nov 16, 2022 1.700 1.720 1.650 1.670 37,672 -0.04(-2.34%)
Nov 15, 2022 1.740 1.750 1.650 1.710 100,159 -0.03(-1.72%)
Nov 14, 2022 1.670 1.740 1.640 1.740 113,519 +0.07(+4.19%)
Nov 11, 2022 1.600 1.690 1.600 1.670 89,438 +0.12(+7.74%)
Nov 10, 2022 1.530 1.570 1.480 1.550 97,914 +0.09(+6.16%)
Nov 09, 2022 1.470 1.500 1.410 1.460 23,100 -0.04(-2.67%)
Nov 08, 2022 1.460 1.560 1.340 1.500 105,550 +0.07(+4.90%)
Nov 07, 2022 1.500 1.500 1.430 1.430 14,177 -0.05(-3.38%)
Nov 04, 2022 1.460 1.520 1.420 1.480 27,879 +0.11(+8.03%)
Nov 03, 2022 1.580 1.580 1.360 1.370 257,851 -0.11(-7.43%)
Nov 02, 2022 1.820 1.870 1.480 1.480 157,843 -0.33(-18.23%)
Nov 01, 2022 1.790 1.980 1.760 1.810 116,669 +0.16(+9.70%)
Oct 31, 2022 1.400 1.660 1.400 1.650 63,155 +0.24(+17.02%)
Oct 28, 2022 1.490 1.490 1.400 1.410 55,400 +0.03(+2.17%)
Oct 27, 2022 1.450 1.470 1.380 1.380 84,041 -0.07(-4.83%)
Oct 26, 2022 1.450 1.490 1.430 1.450 42,087 -0.02(-1.36%)
Oct 25, 2022 1.560 1.560 1.440 1.470 34,442 -0.09(-5.77%)
Oct 24, 2022 1.630 1.640 1.550 1.560 16,242 -0.08(-4.88%)
Oct 21, 2022 1.670 1.670 1.570 1.640 61,059 -0.03(-1.80%)
Oct 20, 2022 1.680 1.710 1.650 1.670 24,956 -0.01(-0.60%)
Oct 19, 2022 1.610 1.710 1.610 1.680 21,820 -0.01(-0.59%)
Oct 18, 2022 1.680 1.750 1.640 1.690 46,682 +0.07(+4.32%)
Oct 17, 2022 1.550 1.650 1.550 1.620 64,510 +0.07(+4.52%)
Oct 14, 2022 1.480 1.560 1.460 1.550 69,129 +0.09(+6.16%)
Oct 13, 2022 1.340 1.480 1.300 1.460 89,263 +0.12(+8.96%)
Oct 12, 2022 1.360 1.360 1.300 1.340 62,053 -0.04(-2.90%)
Oct 11, 2022 1.420 1.420 1.310 1.380 30,721 -0.02(-1.43%)
Oct 07, 2022 1.400 0 -0.01(-0.71%)
Oct 06, 2022 1.470 1.470 1.410 1.410 30,205 -0.02(-1.40%)
Oct 05, 2022 1.530 1.530 1.430 1.430 15,030 -0.06(-4.03%)
Oct 04, 2022 1.390 1.490 1.390 1.490 79,474 +0.09(+6.43%)
Oct 03, 2022 1.400 1.440 1.370 1.400 50,400 -0.03(-2.10%)
Sep 30, 2022 1.420 1.430 1.350 1.430 69,197 +0.04(+2.88%)
Sep 29, 2022 1.470 1.470 1.370 1.390 42,336 -0.10(-6.71%)
Sep 28, 2022 1.530 1.590 1.470 1.490 70,588 -0.02(-1.32%)
Sep 27, 2022 1.520 1.560 1.490 1.510 50,860 +0.01(+0.67%)
Sep 26, 2022 1.370 1.500 1.370 1.500 94,260 +0.12(+8.70%)
Sep 23, 2022 1.610 1.630 1.320 1.380 533,975 -0.25(-15.34%)
Sep 22, 2022 1.680 1.680 1.610 1.630 47,746 -0.05(-2.98%)
Sep 21, 2022 1.670 1.740 1.650 1.680 80,219 +0.03(+1.82%)
Sep 20, 2022 1.690 1.720 1.600 1.650 19,385 -0.01(-0.60%)
Sep 19, 2022 1.690 1.700 1.630 1.660 49,380 -0.04(-2.35%)
Sep 16, 2022 1.700 1.770 1.690 1.700 33,653 -0.06(-3.41%)
Sep 15, 2022 1.730 1.800 1.710 1.760 92,727 +0.02(+1.15%)
Sep 14, 2022 1.710 1.740 1.710 1.740 67,805 +0.06(+3.57%)
Sep 13, 2022 1.830 1.830 1.680 1.680 64,380 -0.14(-7.69%)
Sep 12, 2022 1.840 1.840 1.800 1.820 28,840 -0.01(-0.55%)
Sep 09, 2022 1.800 1.840 1.800 1.830 8,581 +0.00(+0.00%)
Sep 08, 2022 1.800 1.850 1.790 1.830 48,785 +0.00(+0.00%)
Sep 07, 2022 1.830 1.890 1.820 1.830 165,436 +0.01(+0.55%)
Sep 06, 2022 1.780 1.820 1.740 1.820 85,596 +0.06(+3.41%)
Sep 02, 2022 1.760 0 +0.04(+2.33%)
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.