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

Colonial Coal International Corp (TSV: CAD )

2.450 -0.030 (-1.21%)
Streaming Delayed Price Updated: 1:08 PM 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 (%)
Mar 30, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 29, 2017 0.1450 0.1450 0.1350 0.1450 138,336 +0.00(+3.57%)
Mar 28, 2017 0.1400 0.1400 0.1400 0.1400 20,500 +0.00(+0.00%)
Mar 27, 2017 0.1400 0.1400 0.1400 0.1400 70,000 +0.00(+0.00%)
Mar 23, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 22, 2017 0.1500 0.1500 0.1500 0.1500 22,500 +0.01(+7.14%)
Mar 21, 2017 0.1550 0.1550 0.1400 0.1400 42,000 -0.02(-12.50%)
Mar 20, 2017 0.1400 0.1600 0.1400 0.1600 351,113 +0.02(+14.29%)
Mar 16, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 14, 2017 0.1400 0.1400 0.1400 86 +0.00(+0.00%)
Mar 10, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Mar 09, 2017 0.1450 0.1500 0.1450 0.1450 179,000 +0.00(+3.57%)
Mar 08, 2017 0.1400 0.1400 0.1400 0.1400 49,300 -0.01(-6.67%)
Mar 07, 2017 0.1400 0.1500 0.1400 0.1500 42,000 +0.00(+0.00%)
Mar 06, 2017 0.1450 0.1500 0.1400 0.1500 161,500 +0.01(+3.45%)
Mar 03, 2017 0.1450 0.1450 0.1400 0.1450 131,500 +0.00(+3.57%)
Mar 02, 2017 0.1400 0.1400 0.1400 0.1400 100,000 -0.00(-3.45%)
Mar 01, 2017 0.1450 0.1450 0.1400 0.1450 18,000 +0.00(+3.57%)
Feb 27, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Feb 24, 2017 0.1550 0.1550 0.1500 0.1500 84,893 -0.01(-3.23%)
Feb 23, 2017 0.1700 0.1700 0.1500 0.1550 142,485 -0.01(-6.06%)
Feb 22, 2017 0.1700 0.1700 0.1600 0.1650 87,500 -0.01(-5.71%)
Feb 21, 2017 0.1850 0.1850 0.1750 0.1750 94,000 -0.01(-5.41%)
Feb 17, 2017 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Feb 16, 2017 0.1650 0.1700 0.1550 0.1700 188,100 +0.01(+6.25%)
Feb 15, 2017 0.1800 0.1800 0.1550 0.1600 176,500 -0.02(-11.11%)
Feb 14, 2017 0.1850 0.1850 0.1700 0.1800 61,500 +0.01(+2.86%)
Feb 13, 2017 0.1550 0.1750 0.1450 0.1750 233,267 +0.01(+9.37%)
Feb 10, 2017 0.1700 0.1700 0.1600 0.1600 144,500 -0.01(-5.88%)
Feb 09, 2017 0.1550 0.1700 0.1550 0.1700 188,100 +0.01(+6.25%)
Feb 08, 2017 0.1650 0.1650 0.1600 0.1600 175,000 -0.01(-3.03%)
Feb 07, 2017 0.1750 0.1750 0.1650 0.1650 40,127 -0.01(-5.71%)
Feb 06, 2017 0.1800 0.1800 0.1750 0.1750 208,000 -0.01(-2.78%)
Feb 03, 2017 0.1850 0.1850 0.1800 0.1800 61,300 +0.00(+0.00%)
Feb 02, 2017 0.1850 0.1950 0.1800 0.1800 188,913 -0.01(-2.70%)
Feb 01, 2017 0.2000 0.2000 0.1800 0.1850 152,650 -0.01(-5.13%)
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%)
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.