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 (%)
Oct 30, 2020 0.8100 0.8100 0.7900 0.7900 34,000 +0.01(+1.28%)
Oct 29, 2020 0.7900 0.8000 0.7800 0.7800 28,105 +0.01(+1.30%)
Oct 28, 2020 0.8000 0.8000 0.7600 0.7700 58,275 -0.02(-2.53%)
Oct 27, 2020 0.8400 0.8400 0.7900 0.7900 55,946 -0.04(-4.82%)
Oct 26, 2020 0.8500 0.8500 0.8300 0.8300 26,545 -0.03(-3.49%)
Oct 23, 2020 0.8700 0.8800 0.8500 0.8600 25,654 +0.01(+1.18%)
Oct 22, 2020 0.8800 0.8800 0.8500 0.8500 49,260 -0.03(-3.41%)
Oct 21, 2020 0.8800 0.8800 0.8800 0.8800 1,560 +0.01(+1.15%)
Oct 20, 2020 0.8700 0.9200 0.8700 0.8700 202,226 +0.02(+2.35%)
Oct 19, 2020 0.8900 0.8900 0.8500 0.8500 44,071 -0.04(-4.49%)
Oct 16, 2020 0.8800 0.8900 0.8700 0.8900 49,322 +0.02(+2.30%)
Oct 15, 2020 0.9000 0.9200 0.8600 0.8700 231,537 -0.03(-3.33%)
Oct 14, 2020 0.8300 0.9000 0.8300 0.9000 226,940 +0.07(+8.43%)
Oct 13, 2020 0.8300 0.8300 0.8100 0.8300 85,125 +0.02(+2.47%)
Oct 09, 2020 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Oct 08, 2020 0.7900 0.8000 0.7750 0.8000 113,056 +0.01(+1.27%)
Oct 07, 2020 0.7600 0.7900 0.7500 0.7900 65,400 +0.05(+6.76%)
Oct 06, 2020 0.7600 0.7600 0.7400 0.7400 30,004 -0.01(-1.33%)
Oct 05, 2020 0.7600 0.7600 0.7400 0.7500 17,810 -0.01(-1.32%)
Oct 02, 2020 0.7600 0.7600 0.7500 0.7600 38,513 -0.01(-1.30%)
Oct 01, 2020 0.7700 0.7700 0.7700 0.7700 2,104 +0.00(+0.00%)
Sep 30, 2020 0.7800 0.7900 0.7700 0.7700 89,378 -0.02(-2.53%)
Sep 29, 2020 0.7200 0.8100 0.7000 0.7900 563,570 +0.08(+11.27%)
Sep 28, 2020 0.6700 0.7200 0.6700 0.7100 21,100 +0.03(+4.41%)
Sep 25, 2020 0.6700 0.6800 0.6700 0.6800 25,500 +0.01(+1.49%)
Sep 24, 2020 0.6800 0.6800 0.6700 0.6700 28,000 -0.02(-2.90%)
Sep 23, 2020 0.7300 0.7300 0.6500 0.6900 111,600 -0.03(-4.17%)
Sep 22, 2020 0.7300 0.7300 0.7100 0.7200 96,507 -0.03(-4.00%)
Sep 21, 2020 0.6300 0.7500 0.6300 0.7500 284,133 +0.14(+22.95%)
Sep 18, 2020 0.6400 0.6400 0.6000 0.6100 152,682 -0.03(-4.69%)
Sep 17, 2020 0.6400 0.6700 0.6400 0.6400 55,841 +0.00(+0.00%)
Sep 16, 2020 0.6500 0.6500 0.6400 0.6400 46,545 -0.03(-4.48%)
Sep 15, 2020 0.6700 0.6700 0.6700 0.6700 3,500 -0.01(-1.47%)
Sep 14, 2020 0.7000 0.7000 0.6800 0.6800 47,550 +0.00(+0.00%)
Sep 11, 2020 0.6600 0.7000 0.6300 0.6800 183,080 +0.01(+1.49%)
Sep 10, 2020 0.6400 0.7000 0.6400 0.6700 124,000 +0.05(+8.06%)
Sep 09, 2020 0.6300 0.6300 0.6200 0.6200 24,955 -0.02(-3.13%)
Sep 08, 2020 0.6300 0.6400 0.6200 0.6400 15,380 -0.01(-1.54%)
Sep 04, 2020 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 03, 2020 0.6500 0.6500 0.6300 0.6500 138,800 +0.00(+0.00%)
Sep 02, 2020 0.6700 0.6700 0.6100 0.6500 85,355 -0.01(-1.52%)
Sep 01, 2020 0.6900 0.7100 0.6600 0.6600 93,051 -0.03(-4.35%)
Aug 31, 2020 0.6800 0.7100 0.6700 0.6900 80,569 -0.01(-1.43%)
Aug 27, 2020 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Aug 26, 2020 0.7000 0.7100 0.6700 0.6900 50,000 -0.02(-2.82%)
Aug 25, 2020 0.7200 0.7200 0.7000 0.7100 39,700 -0.03(-4.05%)
Aug 24, 2020 0.7500 0.7500 0.6600 0.7400 157,145 -0.01(-1.33%)
Aug 21, 2020 0.7400 0.7500 0.7300 0.7500 53,500 +0.00(+0.00%)
Aug 20, 2020 0.7200 0.7500 0.7200 0.7500 66,002 +0.03(+4.17%)
Aug 19, 2020 0.7000 0.7400 0.6900 0.7200 73,000 +0.03(+4.35%)
Aug 18, 2020 0.7200 0.7200 0.6900 0.6900 80,663 +0.00(+0.00%)
Aug 17, 2020 0.7100 0.7200 0.6900 0.6900 82,440 +0.00(+0.00%)
Aug 14, 2020 0.6500 0.7100 0.6500 0.6900 198,943 +0.04(+6.15%)
Aug 13, 2020 0.6700 0.6700 0.6500 0.6500 13,500 -0.02(-2.99%)
Aug 12, 2020 0.6600 0.6700 0.6600 0.6700 13,785 +0.01(+1.52%)
Aug 11, 2020 0.6500 0.6700 0.6400 0.6600 71,910 -0.02(-2.94%)
Aug 10, 2020 0.6000 0.6800 0.6000 0.6800 66,591 +0.09(+15.25%)
Aug 07, 2020 0.5700 0.5900 0.5500 0.5900 74,208 +0.01(+1.72%)
Aug 06, 2020 0.6500 0.6600 0.5800 0.5800 159,610 -0.07(-10.77%)
Aug 05, 2020 0.6600 0.6700 0.6300 0.6500 99,340 -0.01(-1.52%)
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.