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 (%)
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%)
Aug 04, 2020 0.6700 0.6800 0.6600 0.6600 126,016 +0.00(+0.00%)
Jul 31, 2020 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jul 30, 2020 0.6800 0.6800 0.6500 0.6600 70,029 +0.00(+0.00%)
Jul 29, 2020 0.6900 0.6900 0.6600 0.6600 96,769 -0.03(-4.35%)
Jul 28, 2020 0.6800 0.7000 0.6600 0.6900 160,538 -0.01(-1.43%)
Jul 27, 2020 0.6900 0.7000 0.6800 0.7000 29,401 +0.00(+0.00%)
Jul 24, 2020 0.6900 0.7000 0.6800 0.7000 41,946 +0.01(+1.45%)
Jul 23, 2020 0.7000 0.7000 0.6900 0.6900 122,119 +0.00(+0.00%)
Jul 22, 2020 0.7000 0.7200 0.6900 0.6900 149,507 +0.00(+0.00%)
Jul 21, 2020 0.7000 0.7000 0.6900 0.6900 29,725 -0.01(-1.43%)
Jul 20, 2020 0.7000 0.7300 0.6800 0.7000 19,850 +0.00(+0.00%)
Jul 17, 2020 0.7000 0.7000 0.6900 0.7000 6,000 +0.04(+6.06%)
Jul 16, 2020 0.6800 0.6900 0.6500 0.6600 123,175 -0.03(-4.35%)
Jul 15, 2020 0.7300 0.7300 0.6900 0.6900 68,242 -0.02(-2.82%)
Jul 14, 2020 0.7300 0.7400 0.7000 0.7100 163,973 -0.02(-2.74%)
Jul 13, 2020 0.7500 0.7500 0.7200 0.7300 24,612 -0.02(-2.67%)
Jul 10, 2020 0.7300 0.7600 0.7100 0.7500 86,673 +0.02(+2.74%)
Jul 09, 2020 0.7500 0.7500 0.7200 0.7300 49,082 -0.03(-3.95%)
Jul 08, 2020 0.7500 0.7700 0.7300 0.7600 148,945 +0.01(+1.33%)
Jul 07, 2020 0.7300 0.7500 0.7100 0.7500 68,642 +0.03(+4.17%)
Jul 06, 2020 0.7200 0.7500 0.6900 0.7200 110,517 +0.01(+1.41%)
Jul 03, 2020 0.6700 0.7100 0.6700 0.7100 132,440 +0.03(+4.41%)
Jul 02, 2020 0.6900 0.6900 0.6300 0.6800 67,660 -0.02(-2.86%)
Jun 30, 2020 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Jun 29, 2020 0.7400 0.7600 0.6900 0.7100 137,046 -0.04(-5.33%)
Jun 26, 2020 0.7400 0.7800 0.7300 0.7500 53,450 -0.02(-2.60%)
Jun 25, 2020 0.7300 0.8000 0.7300 0.7700 211,861 +0.06(+8.45%)
Jun 24, 2020 0.7600 0.7600 0.7000 0.7100 68,885 -0.04(-5.33%)
Jun 23, 2020 0.7500 0.8100 0.7300 0.7500 253,119 +0.02(+2.74%)
Jun 22, 2020 0.6300 0.8200 0.6300 0.7300 259,651 +0.13(+21.67%)
Jun 19, 2020 0.6000 0.6300 0.5800 0.6000 49,805 +0.03(+5.26%)
Jun 18, 2020 0.5500 0.6000 0.5400 0.5700 125,566 +0.01(+1.79%)
Jun 17, 2020 0.5000 0.5600 0.5000 0.5600 110,300 +0.07(+13.13%)
Jun 16, 2020 0.5200 0.5200 0.4950 0.4950 44,719 -0.03(-4.81%)
Jun 15, 2020 0.5000 0.5400 0.4950 0.5200 198,805 +0.02(+4.00%)
Jun 12, 2020 0.4750 0.5000 0.4750 0.5000 219,504 +0.03(+6.38%)
Jun 11, 2020 0.4800 0.4850 0.4650 0.4700 96,450 -0.03(-6.00%)
Jun 10, 2020 0.4800 0.5000 0.4650 0.5000 153,698 +0.02(+4.17%)
Jun 09, 2020 0.4700 0.4800 0.4700 0.4800 55,000 +0.00(+0.00%)
Jun 08, 2020 0.4550 0.4800 0.4400 0.4800 168,983 +0.01(+2.13%)
Jun 05, 2020 0.4600 0.4700 0.4500 0.4700 47,143 +0.02(+4.44%)
Jun 04, 2020 0.4700 0.4750 0.4500 0.4500 195,650 -0.03(-6.25%)
Jun 03, 2020 0.4500 0.4800 0.4500 0.4800 53,500 +0.01(+2.13%)
Jun 02, 2020 0.4800 0.4800 0.4550 0.4700 140,252 -0.01(-2.08%)
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.