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

Colonial Coal International Corp (TSV: CAD )

2.750 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 9, 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, 2013 0.4200 0.4200 0.4000 0.4000 25,000 -0.01(-3.61%)
Apr 29, 2013 0.4100 0.4150 0.4100 0.4150 20,000 +0.01(+1.22%)
Apr 26, 2013 0.4000 0.4100 0.3600 0.4100 45,200 +0.01(+2.50%)
Apr 25, 2013 0.4200 0.4300 0.4000 0.4000 72,800 +0.00(+0.00%)
Apr 24, 2013 0.3900 0.4000 0.3900 0.4000 137,400 +0.01(+2.56%)
Apr 23, 2013 0.3950 0.3950 0.3900 0.3900 20,100 -0.01(-2.50%)
Apr 22, 2013 0.4000 0.4000 0.4000 0.4000 5,000 +0.01(+2.56%)
Apr 19, 2013 0.4000 0.4300 0.3900 0.3900 35,100 -0.04(-9.30%)
Apr 18, 2013 0.4000 0.4300 0.4000 0.4300 36,000 +0.03(+7.50%)
Apr 17, 2013 0.4050 0.4050 0.4000 0.4000 42,000 -0.01(-1.23%)
Apr 16, 2013 0.4500 0.4500 0.4000 0.4050 64,300 -0.04(-10.00%)
Apr 15, 2013 0.4800 0.5000 0.4500 0.4500 26,000 -0.07(-13.46%)
Apr 12, 2013 0.5000 0.5200 0.4800 0.5200 36,600 +0.02(+4.00%)
Apr 11, 2013 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Apr 10, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 09, 2013 0.5100 0.5400 0.5000 0.5000 13,000 -0.01(-1.96%)
Apr 08, 2013 0.5400 0.5500 0.5100 0.5100 48,731 -0.04(-7.27%)
Apr 05, 2013 0.5400 0.5500 0.5400 0.5500 18,500 +0.01(+1.85%)
Apr 04, 2013 0.5100 0.5400 0.5000 0.5400 36,500 +0.03(+5.88%)
Apr 03, 2013 0.5300 0.5300 0.5100 0.5100 42,700 -0.02(-3.77%)
Apr 02, 2013 0.4600 0.5300 0.4500 0.5300 156,554 +0.05(+10.42%)
Apr 01, 2013 0.5100 0.5100 0.4800 0.4800 79,500 -0.02(-4.00%)
Mar 28, 2013 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Mar 27, 2013 0.5600 0.5600 0.5300 0.5300 71,750 -0.02(-3.64%)
Mar 26, 2013 0.5800 0.5800 0.5500 0.5500 29,500 -0.02(-3.51%)
Mar 25, 2013 0.6100 0.6100 0.5700 0.5700 8,500 -0.04(-6.56%)
Mar 22, 2013 0.6200 0.6200 0.6000 0.6100 19,850 -0.01(-1.61%)
Mar 21, 2013 0.6000 0.6200 0.5800 0.6200 47,000 +0.05(+8.77%)
Mar 20, 2013 0.6000 0.6100 0.5700 0.5700 39,800 -0.03(-5.00%)
Mar 19, 2013 0.5800 0.6000 0.5800 0.6000 43,500 +0.04(+7.14%)
Mar 18, 2013 0.5800 0.5800 0.5500 0.5600 42,500 +0.01(+1.82%)
Mar 15, 2013 0.5800 0.5900 0.5500 0.5500 149,930 +0.02(+3.77%)
Mar 14, 2013 0.6000 0.6000 0.5300 0.5300 102,300 -0.05(-8.62%)
Mar 13, 2013 0.6200 0.6200 0.5800 0.5800 35,500 -0.04(-6.45%)
Mar 12, 2013 0.6300 0.6300 0.6200 0.6200 18,500 -0.02(-3.13%)
Mar 11, 2013 0.6300 0.6400 0.6300 0.6400 12,500 -0.04(-5.88%)
Mar 08, 2013 0.6500 0.6800 0.6200 0.6800 61,000 +0.02(+3.03%)
Mar 07, 2013 0.6300 0.6600 0.6000 0.6600 26,500 +0.03(+4.76%)
Mar 06, 2013 0.6100 0.6300 0.6100 0.6300 13,550 +0.02(+3.28%)
Mar 05, 2013 0.6300 0.6300 0.6100 0.6100 58,100 -0.02(-3.17%)
Mar 04, 2013 0.6500 0.6500 0.6100 0.6300 18,400 -0.02(-3.08%)
Mar 01, 2013 0.6300 0.6700 0.6300 0.6500 32,557 +0.01(+1.56%)
Feb 28, 2013 0.6700 0.6700 0.6400 0.6400 26,650 -0.01(-1.54%)
Feb 27, 2013 0.6400 0.6500 0.6300 0.6500 30,000 +0.00(+0.00%)
Feb 26, 2013 0.6500 0.6500 0.6500 0.6500 1,600 -0.02(-2.99%)
Feb 22, 2013 0.6700 0.6700 0.6700 0.6700 22,000 -0.02(-2.90%)
Feb 21, 2013 0.6900 0.6900 0.6700 0.6900 9,500 +0.03(+4.55%)
Feb 20, 2013 0.6800 0.6800 0.6500 0.6600 63,170 -0.04(-5.71%)
Feb 19, 2013 0.7000 0.7000 0.7000 0.7000 40,000 -0.02(-2.78%)
Feb 15, 2013 0.7200 0.7200 0.7200 0 +0.04(+5.88%)
Feb 14, 2013 0.6800 0.6800 0.6800 0.6800 9,000 +0.01(+1.49%)
Feb 13, 2013 0.6900 0.6900 0.6700 0.6700 23,000 +0.00(+0.00%)
Feb 12, 2013 0.6900 0.6900 0.6600 0.6700 26,282 -0.03(-4.29%)
Feb 11, 2013 0.7300 0.7300 0.7000 0.7000 29,700 +0.00(+0.00%)
Feb 08, 2013 0.7300 0.7300 0.7000 0.7000 35,000 -0.03(-4.11%)
Feb 07, 2013 0.7600 0.7600 0.7000 0.7300 64,500 -0.03(-3.95%)
Feb 06, 2013 0.7600 0.7800 0.7600 0.7600 43,500 -0.01(-1.30%)
Feb 04, 2013 0.7600 0.7700 0.7600 0.7700 48,300 +0.01(+1.32%)
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.