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, 2014 0.2100 0.2100 0.2100 0.2100 9,300 +0.00(+0.00%)
Apr 29, 2014 0.2200 0.2200 0.2100 0.2100 14,000 +0.01(+5.00%)
Apr 28, 2014 0.2000 0.2000 0.2000 0.2000 42,500 +0.00(+0.00%)
Apr 25, 2014 0.2050 0.2050 0.2000 0.2000 110,000 -0.00(-2.44%)
Apr 24, 2014 0.2100 0.2100 0.2000 0.2050 77,050 -0.01(-2.38%)
Apr 23, 2014 0.2150 0.2150 0.2100 0.2100 32,000 -0.02(-10.64%)
Apr 22, 2014 0.2300 0.2350 0.2300 0.2350 30,400 +0.00(+2.17%)
Apr 21, 2014 0.2050 0.2300 0.2050 0.2300 16,400 +0.02(+9.52%)
Apr 17, 2014 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Apr 16, 2014 0.2500 0.2500 0.2400 0.2400 54,380 -0.01(-4.00%)
Apr 15, 2014 0.2500 0.2500 0.2500 0.2500 2,500 +0.01(+2.04%)
Apr 14, 2014 0.2450 0.2450 0.2450 0.2450 103,000 +0.00(+0.00%)
Apr 11, 2014 0.2300 0.2450 0.2300 0.2450 123,600 +0.04(+16.67%)
Apr 10, 2014 0.2100 0.2100 0.2050 0.2100 18,500 -0.02(-8.70%)
Apr 09, 2014 0.2100 0.2300 0.2000 0.2300 37,035 +0.01(+2.22%)
Apr 08, 2014 0.2250 0.2250 0.2250 0.2250 4,000 -0.02(-8.16%)
Apr 07, 2014 0.2250 0.2450 0.2100 0.2450 109,200 +0.01(+6.52%)
Apr 04, 2014 0.2000 0.2300 0.1900 0.2300 136,500 +0.02(+9.52%)
Apr 03, 2014 0.2300 0.2300 0.1900 0.2100 386,500 -0.02(-8.70%)
Apr 02, 2014 0.2500 0.2500 0.2250 0.2300 274,760 -0.02(-8.00%)
Apr 01, 2014 0.2650 0.2650 0.2500 0.2500 65,000 -0.02(-5.66%)
Mar 31, 2014 0.2650 0.2650 0.2650 0.2650 60,490 +0.01(+1.92%)
Mar 28, 2014 0.2600 0.2650 0.2500 0.2600 51,295 -0.01(-3.70%)
Mar 27, 2014 0.2700 0.2700 0.2650 0.2700 22,000 +0.00(+0.00%)
Mar 26, 2014 0.2700 0.2700 0.2600 0.2700 67,900 -0.01(-3.57%)
Mar 24, 2014 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Mar 20, 2014 0.2750 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Mar 19, 2014 0.3000 0.3000 0.2800 0.2800 68,000 -0.01(-3.45%)
Mar 18, 2014 0.2900 0.2900 0.2900 0.2900 20,000 +0.01(+3.57%)
Mar 14, 2014 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Mar 13, 2014 0.2900 0.2900 0.2900 0.2900 12,000 +0.01(+3.57%)
Mar 11, 2014 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Mar 06, 2014 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Mar 04, 2014 0.3000 0.3000 0.3000 0 -0.04(-10.45%)
Mar 03, 2014 0.3000 0.3350 0.3000 0.3350 41,900 +0.01(+3.08%)
Feb 28, 2014 0.2950 0.3250 0.2850 0.3250 93,500 +0.03(+8.33%)
Feb 27, 2014 0.3200 0.3250 0.3000 0.3000 53,400 -0.02(-6.25%)
Feb 26, 2014 0.3150 0.3200 0.2800 0.3200 268,150 +0.02(+4.92%)
Feb 25, 2014 0.3350 0.3350 0.3050 0.3050 152,000 -0.04(-10.29%)
Feb 24, 2014 0.3150 0.3400 0.3000 0.3400 54,000 +0.03(+9.68%)
Feb 21, 2014 0.3100 0.3100 0.3100 0.3100 8,180 -0.01(-3.13%)
Feb 20, 2014 0.3400 0.3400 0.3200 0.3200 85,000 -0.02(-7.25%)
Feb 19, 2014 0.3400 0.3450 0.3400 0.3450 30,000 +0.01(+2.99%)
Feb 18, 2014 0.3200 0.3350 0.3100 0.3350 123,327 +0.03(+8.06%)
Feb 14, 2014 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 13, 2014 0.2800 0.3100 0.2800 0.3100 93,910 +0.02(+6.90%)
Feb 12, 2014 0.2800 0.2900 0.2700 0.2900 71,010 +0.00(+0.00%)
Feb 11, 2014 0.2650 0.2900 0.2550 0.2900 136,300 +0.03(+11.54%)
Feb 10, 2014 0.2650 0.2650 0.2600 0.2600 50,500 +0.00(+0.00%)
Feb 07, 2014 0.2600 0.2650 0.2600 0.2600 163,600 -0.01(-3.70%)
Feb 06, 2014 0.2550 0.2700 0.2500 0.2700 187,500 +0.02(+8.00%)
Feb 05, 2014 0.2900 0.2950 0.2500 0.2500 172,500 -0.02(-7.41%)
Feb 04, 2014 0.2950 0.2950 0.2700 0.2700 62,500 -0.02(-6.90%)
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.