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 (%)
Jan 31, 2013 0.7200 0.7200 0.7100 0.7100 19,900 -0.01(-1.39%)
Jan 30, 2013 0.6900 0.7200 0.6900 0.7200 12,500 +0.02(+2.86%)
Jan 29, 2013 0.7000 0.7000 0.7000 0.7000 69,000 +0.01(+1.45%)
Jan 28, 2013 0.6800 0.7000 0.6500 0.6900 170,700 -0.03(-4.17%)
Jan 25, 2013 0.7000 0.7200 0.7000 0.7200 10,100 -0.01(-1.37%)
Jan 24, 2013 0.7300 0.7300 0.7100 0.7300 36,500 +0.00(+0.00%)
Jan 23, 2013 0.7500 0.7500 0.7300 0.7300 33,500 -0.01(-1.35%)
Jan 22, 2013 0.7500 0.7500 0.7400 0.7400 7,200 -0.01(-1.33%)
Jan 21, 2013 0.7500 0.7500 0.7400 0.7500 46,250 +0.00(+0.00%)
Jan 18, 2013 0.7400 0.7500 0.7400 0.7500 3,152 +0.00(+0.00%)
Jan 17, 2013 0.7400 0.7500 0.7300 0.7500 47,675 +0.02(+2.74%)
Jan 16, 2013 0.7600 0.7600 0.7300 0.7300 78,144 -0.03(-3.95%)
Jan 15, 2013 0.7600 0.7800 0.7600 0.7600 33,175 +0.00(+0.00%)
Jan 14, 2013 0.7800 0.7800 0.7600 0.7600 21,700 -0.02(-2.56%)
Jan 11, 2013 0.7800 0.7800 0.7500 0.7800 31,240 -0.01(-1.27%)
Jan 10, 2013 0.7900 0.7900 0.7900 0.7900 2,780 +0.00(+0.00%)
Jan 09, 2013 0.7500 0.7900 0.7400 0.7900 21,045 +0.02(+2.60%)
Jan 08, 2013 0.7500 0.7700 0.7400 0.7700 78,275 +0.02(+2.67%)
Jan 07, 2013 0.7500 0.7500 0.7500 0.7500 7,500 +0.00(+0.00%)
Jan 04, 2013 0.7800 0.8000 0.7500 0.7500 38,500 -0.03(-3.85%)
Jan 03, 2013 0.8000 0.8000 0.7800 0.7800 8,000 -0.02(-2.50%)
Jan 02, 2013 0.7800 0.8000 0.7400 0.8000 15,000 +0.06(+8.11%)
Dec 31, 2012 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Dec 28, 2012 0.7500 0.7500 0.7300 0.7300 5,000 -0.02(-2.67%)
Dec 27, 2012 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 24, 2012 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Dec 21, 2012 0.7400 0.7600 0.7100 0.7600 170,000 +0.01(+1.33%)
Dec 20, 2012 0.7300 0.7700 0.7300 0.7500 94,367 +0.01(+1.35%)
Dec 19, 2012 0.7300 0.7500 0.7200 0.7400 43,120 -0.03(-3.90%)
Dec 18, 2012 0.7300 0.7700 0.7300 0.7700 30,400 +0.04(+5.48%)
Dec 17, 2012 0.7800 0.7800 0.7300 0.7300 39,700 -0.06(-7.59%)
Dec 14, 2012 0.7500 0.8100 0.7500 0.7900 32,500 +0.09(+12.86%)
Dec 13, 2012 0.8000 0.8000 0.7000 0.7000 46,600 -0.09(-11.39%)
Dec 12, 2012 0.8300 0.8400 0.7900 0.7900 27,800 -0.06(-7.06%)
Dec 11, 2012 0.7500 0.8500 0.7500 0.8500 138,200 +0.10(+13.33%)
Dec 10, 2012 0.7300 0.7500 0.7300 0.7500 30,662 +0.04(+5.63%)
Dec 07, 2012 0.6800 0.7500 0.6800 0.7100 162,400 +0.03(+4.41%)
Dec 06, 2012 0.6500 0.6800 0.6500 0.6800 64,862 +0.06(+9.68%)
Dec 05, 2012 0.6000 0.6300 0.6000 0.6200 98,000 +0.01(+1.64%)
Dec 04, 2012 0.6600 0.6600 0.6000 0.6100 53,600 -0.04(-6.15%)
Nov 30, 2012 0.6500 0.6700 0.6200 0.6500 47,350 +0.00(+0.00%)
Nov 29, 2012 0.6200 0.6500 0.6200 0.6500 25,102 +0.02(+3.17%)
Nov 28, 2012 0.6500 0.6700 0.6300 0.6300 36,300 -0.02(-3.08%)
Nov 27, 2012 0.6400 0.6500 0.6200 0.6500 83,500 +0.03(+4.84%)
Nov 26, 2012 0.6200 0.6200 0.6200 0.6200 37,000 -0.02(-3.13%)
Nov 24, 2012 0.6500 0.6500 0.6000 0.6400 54,192 +0.00(+0.00%)
Nov 23, 2012 0.6500 0.6500 0.6000 0.6400 54,192 -0.03(-4.48%)
Nov 22, 2012 0.6500 0.6700 0.6500 0.6700 31,500 +0.03(+4.69%)
Nov 21, 2012 0.6700 0.6700 0.6400 0.6400 156,275 -0.03(-4.48%)
Nov 20, 2012 0.6800 0.6800 0.6700 0.6700 55,010 -0.03(-4.29%)
Nov 19, 2012 0.7000 0.7000 0.7000 0.7000 50,100 +0.02(+2.94%)
Nov 16, 2012 0.6800 0.6800 0.6800 0.6800 2,500 +0.01(+1.49%)
Nov 15, 2012 0.7000 0.7000 0.6700 0.6700 83,000 -0.06(-8.22%)
Nov 14, 2012 0.7100 0.7300 0.7100 0.7300 12,500 +0.03(+4.29%)
Nov 13, 2012 0.6800 0.7200 0.6700 0.7000 82,300 +0.01(+1.45%)
Nov 12, 2012 0.6900 0.6900 0.6900 0.6900 2,000 +0.00(+0.00%)
Nov 09, 2012 0.7000 0.7000 0.6800 0.6900 8,650 +0.00(+0.00%)
Nov 08, 2012 0.6900 0.7000 0.6900 0.6900 45,500 -0.01(-1.43%)
Nov 07, 2012 0.7100 0.7100 0.7000 0.7000 32,000 -0.01(-1.41%)
Nov 06, 2012 0.7100 0.7100 0.7000 0.7100 49,500 +0.01(+1.43%)
Nov 05, 2012 0.7100 0.7100 0.7000 0.7000 4,550 +0.00(+0.00%)
Nov 02, 2012 0.7000 0.7000 0.7000 0.7000 146,400 +0.03(+4.48%)
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.