Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colonial Coal International Corp (TSV: CAD )

2.400 -0.080 (-3.23%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 10, 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 (%)
Jan 31, 2017 0.2100 0.2100 0.1950 0.1950 44,300 -0.01(-2.50%)
Jan 30, 2017 0.2100 0.2100 0.2000 0.2000 109,500 +0.00(+0.00%)
Jan 27, 2017 0.2000 0.2350 0.1950 0.2000 1,178,745 +0.01(+2.56%)
Jan 26, 2017 0.1800 0.1950 0.1800 0.1950 443,230 +0.01(+2.63%)
Jan 25, 2017 0.1850 0.2000 0.1850 0.1900 414,500 -0.01(-2.56%)
Jan 24, 2017 0.1800 0.1950 0.1800 0.1950 714,450 +0.02(+14.71%)
Jan 23, 2017 0.2000 0.2000 0.1700 0.1700 98,000 -0.03(-15.00%)
Jan 20, 2017 0.1700 0.2000 0.1700 0.2000 248,000 +0.03(+17.65%)
Jan 19, 2017 0.1600 0.1750 0.1550 0.1700 553,100 +0.01(+6.25%)
Jan 18, 2017 0.1550 0.1600 0.1500 0.1600 1,519,500 -0.01(-3.03%)
Jan 17, 2017 0.1650 0.1700 0.1600 0.1650 445,000 -0.01(-2.94%)
Jan 16, 2017 0.1700 0.1800 0.1700 0.1700 53,000 -0.00(-2.86%)
Jan 13, 2017 0.1750 0.1750 0.1750 0.1750 56,500 -0.01(-2.78%)
Jan 12, 2017 0.1600 0.1800 0.1600 0.1800 595,000 +0.01(+5.88%)
Jan 09, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 06, 2017 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Jan 05, 2017 0.1700 0.1700 0.1700 0.1700 53,000 +0.01(+3.03%)
Jan 04, 2017 0.1650 0.1650 0.1650 0.1650 50,000 +0.00(+0.00%)
Jan 03, 2017 0.1500 0.1650 0.1500 0.1650 100,000 +0.02(+10.00%)
Dec 30, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Dec 28, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 23, 2016 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Dec 22, 2016 0.1550 0.1550 0.1400 0.1450 135,000 -0.04(-19.44%)
Dec 21, 2016 0.1700 0.1800 0.1700 0.1800 150,000 +0.02(+12.50%)
Dec 20, 2016 0.1400 0.1600 0.1400 0.1600 101,000 -0.01(-3.03%)
Dec 19, 2016 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Dec 16, 2016 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Dec 15, 2016 0.1750 0.1800 0.1650 0.1650 210,000 -0.02(-10.81%)
Dec 14, 2016 0.1850 0.1850 0.1850 0.1850 3,000 -0.01(-5.13%)
Dec 13, 2016 0.1750 0.1950 0.1750 0.1950 55,500 +0.02(+11.43%)
Dec 12, 2016 0.1700 0.1800 0.1700 0.1750 140,500 +0.00(+0.00%)
Dec 09, 2016 0.2000 0.2000 0.1700 0.1750 210,500 -0.03(-12.50%)
Dec 08, 2016 0.1700 0.2000 0.1700 0.2000 234,500 +0.05(+29.03%)
Dec 07, 2016 0.1250 0.1550 0.1250 0.1550 163,500 +0.02(+19.23%)
Dec 06, 2016 0.1300 0.1300 0.1300 0.1300 46,000 +0.00(+0.00%)
Dec 02, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 01, 2016 0.1250 0.1300 0.1250 0.1300 14,000 +0.00(+0.00%)
Nov 30, 2016 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Nov 29, 2016 0.1300 0.1300 0.1300 0.1300 19,000 -0.01(-3.70%)
Nov 25, 2016 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Nov 23, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 22, 2016 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+3.70%)
Nov 21, 2016 0.1350 0.1400 0.1350 0.1350 64,033 +0.00(+0.00%)
Nov 18, 2016 0.1350 0.1350 0.1350 0.1350 5,500 -0.01(-10.00%)
Nov 15, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 14, 2016 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Nov 11, 2016 0.1500 0.1500 0.1500 0.1500 20,000 +0.01(+7.14%)
Nov 10, 2016 0.1450 0.1450 0.1400 0.1400 60,481 -0.01(-6.67%)
Nov 09, 2016 0.1550 0.1550 0.1450 0.1500 112,500 +0.00(+0.00%)
Nov 08, 2016 0.1400 0.1500 0.1400 0.1500 5,000 +0.01(+3.45%)
Nov 07, 2016 0.1450 0.1450 0.1450 0.1450 1,500 -0.01(-3.33%)
Nov 04, 2016 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
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.