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 (%)
Nov 29, 2013 0.3000 0.3000 0.3000 0.3000 28,505 +0.00(+0.00%)
Nov 28, 2013 0.3000 0.3000 0.3000 0.3000 12,500 +0.02(+5.26%)
Nov 27, 2013 0.3000 0.3000 0.2750 0.2850 243,500 -0.01(-1.72%)
Nov 26, 2013 0.2850 0.3000 0.2850 0.2900 203,500 +0.01(+1.75%)
Nov 25, 2013 0.2750 0.2850 0.2750 0.2850 124,000 +0.01(+3.64%)
Nov 22, 2013 0.2850 0.2850 0.2750 0.2750 29,900 -0.01(-1.79%)
Nov 21, 2013 0.2800 0.2800 0.2800 0.2800 7,000 +0.00(+0.00%)
Nov 20, 2013 0.2800 0.2800 0.2750 0.2800 130,688 -0.02(-6.67%)
Nov 19, 2013 0.2800 0.3000 0.2800 0.3000 46,000 +0.01(+3.45%)
Nov 18, 2013 0.3000 0.3000 0.2900 0.2900 21,500 -0.03(-9.38%)
Nov 15, 2013 0.3000 0.3250 0.3000 0.3200 69,500 +0.02(+6.67%)
Nov 14, 2013 0.3200 0.3200 0.3000 0.3000 92,850 -0.03(-9.09%)
Nov 12, 2013 0.3350 0.3400 0.3250 0.3300 39,000 -0.01(-1.49%)
Nov 08, 2013 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Nov 07, 2013 0.3550 0.3550 0.3350 0.3350 60,507 -0.02(-5.63%)
Nov 06, 2013 0.3700 0.3700 0.3550 0.3550 45,100 -0.03(-6.58%)
Nov 05, 2013 0.4000 0.4000 0.3800 0.3800 50,000 -0.02(-5.00%)
Nov 04, 2013 0.4000 0.4000 0.4000 0.4000 22,500 -0.01(-2.44%)
Nov 01, 2013 0.4000 0.4100 0.4000 0.4100 193,391 -0.01(-1.20%)
Oct 31, 2013 0.4150 0.4150 0.4150 0.4150 4,000 +0.01(+1.22%)
Oct 30, 2013 0.4000 0.4300 0.4000 0.4100 144,000 -0.01(-2.38%)
Oct 29, 2013 0.4100 0.4200 0.3900 0.4200 42,000 +0.01(+2.44%)
Oct 25, 2013 0.4100 0.4100 0.4100 410 +0.01(+2.50%)
Oct 23, 2013 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 22, 2013 0.3750 0.4000 0.3750 0.4000 58,500 +0.05(+14.29%)
Oct 21, 2013 0.3600 0.3600 0.3500 0.3500 65,500 -0.01(-2.78%)
Oct 18, 2013 0.3450 0.3600 0.3350 0.3600 18,500 +0.02(+5.88%)
Oct 16, 2013 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Oct 15, 2013 0.3500 0.3500 0.3300 0.3350 42,900 -0.01(-4.29%)
Oct 11, 2013 0.3500 0.3500 0.3500 0 -0.04(-10.26%)
Oct 10, 2013 0.3650 0.3900 0.3650 0.3900 55,500 +0.02(+5.41%)
Oct 09, 2013 0.3400 0.3700 0.3250 0.3700 62,600 +0.05(+17.46%)
Oct 08, 2013 0.3650 0.3700 0.3150 0.3150 29,900 -0.05(-14.86%)
Oct 07, 2013 0.3350 0.3700 0.3300 0.3700 43,500 +0.03(+10.45%)
Oct 04, 2013 0.3650 0.3650 0.3350 0.3350 46,000 -0.04(-11.84%)
Oct 03, 2013 0.3550 0.3800 0.3300 0.3800 44,875 +0.02(+5.56%)
Oct 02, 2013 0.4000 0.4000 0.3600 0.3600 25,700 -0.02(-5.26%)
Oct 01, 2013 0.4250 0.4250 0.3800 0.3800 87,500 -0.07(-15.56%)
Sep 27, 2013 0.4400 0.4700 0.4200 0.4500 177,250 +0.01(+2.27%)
Sep 26, 2013 0.4050 0.4500 0.3900 0.4400 20,500 +0.03(+8.64%)
Sep 25, 2013 0.4550 0.4550 0.4050 0.4050 143,500 -0.04(-10.00%)
Sep 24, 2013 0.4900 0.4950 0.4500 0.4500 84,000 -0.04(-8.16%)
Sep 23, 2013 0.4800 0.4900 0.4800 0.4900 13,500 +0.01(+1.03%)
Sep 20, 2013 0.4800 0.4850 0.4800 0.4850 11,350 +0.03(+7.78%)
Sep 19, 2013 0.5000 0.5000 0.4500 0.4500 112,966 -0.10(-18.18%)
Sep 18, 2013 0.4800 0.5500 0.4700 0.5500 89,900 +0.08(+15.79%)
Sep 17, 2013 0.4800 0.4800 0.4700 0.4750 72,500 +0.01(+1.06%)
Sep 16, 2013 0.4700 0.4700 0.4550 0.4700 48,276 +0.00(+0.00%)
Sep 13, 2013 0.4500 0.4800 0.4500 0.4700 59,000 +0.00(+0.00%)
Sep 12, 2013 0.4500 0.4800 0.4500 0.4700 109,897 +0.01(+2.17%)
Sep 11, 2013 0.4350 0.4600 0.4350 0.4600 83,840 +0.03(+6.98%)
Sep 10, 2013 0.4500 0.4500 0.4250 0.4300 18,800 -0.01(-1.15%)
Sep 09, 2013 0.4700 0.4700 0.4250 0.4350 38,450 +0.01(+1.16%)
Sep 06, 2013 0.4500 0.5000 0.4300 0.4300 81,800 -0.07(-13.13%)
Sep 05, 2013 0.4800 0.4950 0.4650 0.4950 12,600 +0.02(+3.13%)
Sep 04, 2013 0.4450 0.4800 0.4450 0.4800 17,500 +0.05(+12.94%)
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.