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, 2021 0.6700 0.6800 0.6600 0.6800 16,300 +0.01(+1.49%)
Apr 29, 2021 0.6700 0.6800 0.6600 0.6700 7,523 +0.02(+3.08%)
Apr 28, 2021 0.6800 0.6800 0.6400 0.6500 35,336 -0.03(-4.41%)
Apr 27, 2021 0.6800 0.7000 0.6700 0.6800 51,467 +0.02(+3.03%)
Apr 26, 2021 0.6800 0.6800 0.6400 0.6600 23,570 -0.01(-1.49%)
Apr 23, 2021 0.7000 0.7000 0.6600 0.6700 26,705 +0.00(+0.00%)
Apr 22, 2021 0.7200 0.7200 0.6600 0.6700 152,475 -0.06(-8.22%)
Apr 21, 2021 0.7300 0.7300 0.7300 0.7300 1,000 +0.02(+2.82%)
Apr 20, 2021 0.7200 0.7200 0.7100 0.7100 61,089 -0.01(-1.39%)
Apr 19, 2021 0.7400 0.7400 0.7200 0.7200 16,663 -0.01(-1.37%)
Apr 16, 2021 0.7500 0.7500 0.7300 0.7300 19,155 -0.01(-1.35%)
Apr 15, 2021 0.7400 0.7400 0.7400 0.7400 11,440 +0.01(+1.37%)
Apr 14, 2021 0.7200 0.7300 0.7200 0.7300 9,100 +0.00(+0.00%)
Apr 13, 2021 0.7100 0.7300 0.7100 0.7300 72,250 +0.01(+1.39%)
Apr 12, 2021 0.7400 0.7400 0.7100 0.7200 39,222 +0.00(+0.00%)
Apr 09, 2021 0.7400 0.7700 0.7200 0.7200 127,797 -0.02(-2.70%)
Apr 08, 2021 0.7300 0.7400 0.7300 0.7400 23,652 +0.00(+0.00%)
Apr 07, 2021 0.7300 0.7500 0.7000 0.7400 68,302 +0.00(+0.00%)
Apr 06, 2021 0.7000 0.7600 0.7000 0.7400 94,788 +0.03(+4.23%)
Apr 05, 2021 0.7200 0.7600 0.6700 0.7100 83,847 +0.00(+0.00%)
Apr 01, 2021 0.7100 0.7100 0.7100 0 +0.03(+4.41%)
Mar 31, 2021 0.7000 0.7000 0.6500 0.6800 38,972 -0.02(-2.86%)
Mar 30, 2021 0.7000 0.7000 0.6900 0.7000 80,754 +0.00(+0.00%)
Mar 29, 2021 0.7300 0.7500 0.6900 0.7000 83,831 -0.02(-2.78%)
Mar 26, 2021 0.6100 0.7200 0.6100 0.7200 776,399 +0.10(+16.13%)
Mar 25, 2021 0.6000 0.6200 0.5500 0.6200 131,132 +0.01(+1.64%)
Mar 24, 2021 0.5800 0.6100 0.5700 0.6100 75,457 -0.01(-1.61%)
Mar 23, 2021 0.6300 0.6300 0.5600 0.6200 300,414 -0.02(-3.13%)
Mar 22, 2021 0.6600 0.6600 0.6300 0.6400 170,011 -0.01(-1.54%)
Mar 19, 2021 0.6500 0.6700 0.6500 0.6500 89,835 -0.03(-4.41%)
Mar 18, 2021 0.6700 0.6800 0.6600 0.6800 27,876 +0.01(+1.49%)
Mar 17, 2021 0.6700 0.6800 0.6500 0.6700 66,792 +0.00(+0.00%)
Mar 16, 2021 0.6700 0.6900 0.6600 0.6700 82,346 +0.01(+1.52%)
Mar 15, 2021 0.6800 0.6800 0.6600 0.6600 455,722 -0.01(-1.49%)
Mar 12, 2021 0.6700 0.6700 0.6700 0.6700 8,544 +0.00(+0.00%)
Mar 11, 2021 0.6700 0.6900 0.6700 0.6700 66,697 -0.02(-2.90%)
Mar 10, 2021 0.6900 0.7000 0.6800 0.6900 53,081 -0.01(-1.43%)
Mar 09, 2021 0.7000 0.7000 0.7000 0.7000 8,167 +0.00(+0.00%)
Mar 08, 2021 0.7000 0.7000 0.6900 0.7000 24,039 -0.01(-1.41%)
Mar 05, 2021 0.6900 0.7100 0.6600 0.7100 106,670 +0.03(+4.41%)
Mar 04, 2021 0.6900 0.7000 0.6800 0.6800 16,739 -0.01(-1.45%)
Mar 03, 2021 0.6800 0.6900 0.6800 0.6900 14,667 +0.01(+1.47%)
Mar 02, 2021 0.7000 0.7200 0.6800 0.6800 142,372 -0.04(-5.56%)
Mar 01, 2021 0.7100 0.7200 0.7000 0.7200 188,616 +0.00(+0.00%)
Feb 26, 2021 0.6500 0.7300 0.6500 0.7200 156,256 +0.05(+7.46%)
Feb 25, 2021 0.6600 0.6700 0.6600 0.6700 10,372 +0.00(+0.00%)
Feb 24, 2021 0.6600 0.6800 0.6500 0.6700 186,306 +0.03(+4.69%)
Feb 23, 2021 0.7000 0.7200 0.6400 0.6400 145,620 -0.06(-8.57%)
Feb 22, 2021 0.7200 0.7200 0.6800 0.7000 66,750 -0.02(-2.78%)
Feb 19, 2021 0.6900 0.7300 0.6600 0.7200 221,413 +0.03(+4.35%)
Feb 18, 2021 0.7000 0.7000 0.6700 0.6900 204,991 -0.02(-2.82%)
Feb 17, 2021 0.7200 0.7300 0.7000 0.7100 293,298 -0.04(-5.33%)
Feb 16, 2021 0.7700 0.7700 0.7400 0.7500 83,688 -0.01(-1.32%)
Feb 12, 2021 0.7600 0.7600 0.7600 0 +0.02(+2.70%)
Feb 11, 2021 0.7300 0.7400 0.7300 0.7400 42,137 +0.01(+1.37%)
Feb 10, 2021 0.7500 0.7500 0.7100 0.7300 96,662 +0.01(+1.39%)
Feb 09, 2021 0.7600 0.7600 0.7200 0.7200 28,589 -0.03(-4.00%)
Feb 08, 2021 0.7900 0.8000 0.7400 0.7500 199,509 -0.04(-5.06%)
Feb 05, 2021 0.7300 0.8000 0.7300 0.7900 136,339 +0.05(+6.76%)
Feb 04, 2021 0.7000 0.7400 0.6900 0.7400 131,865 +0.03(+4.23%)
Feb 03, 2021 0.6800 0.7100 0.6800 0.7100 110,394 +0.00(+0.00%)
Feb 02, 2021 0.7000 0.7100 0.6900 0.7100 178,632 -0.01(-1.39%)
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.