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

Colonial Coal International Corp (TSV: CAD )

2.710 +0.080 (+3.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 28, 2017 0.1500 0.1500 0.1450 0.1500 45,500 +0.00(+0.00%)
Apr 27, 2017 0.1550 0.1550 0.1400 0.1500 405,500 -0.01(-3.23%)
Apr 26, 2017 0.1600 0.1600 0.1550 0.1550 248,000 +0.00(+0.00%)
Apr 25, 2017 0.1500 0.1550 0.1400 0.1550 1,507,807 -0.01(-3.13%)
Apr 24, 2017 0.1650 0.1750 0.1550 0.1600 378,827 -0.02(-11.11%)
Apr 21, 2017 0.1600 0.1800 0.1600 0.1800 15,150 +0.01(+9.09%)
Apr 20, 2017 0.1800 0.1850 0.1600 0.1650 554,500 -0.02(-10.81%)
Apr 19, 2017 0.2000 0.2050 0.1800 0.1850 525,956 -0.02(-9.76%)
Apr 18, 2017 0.1900 0.2150 0.1800 0.2050 901,500 +0.01(+7.89%)
Apr 17, 2017 0.1750 0.1900 0.1700 0.1900 190,893 +0.02(+11.76%)
Apr 13, 2017 0.1550 0.1700 0.1550 0.1700 440,900 +0.02(+9.68%)
Apr 12, 2017 0.1600 0.1600 0.1500 0.1550 65,000 +0.00(+0.00%)
Apr 11, 2017 0.1500 0.1550 0.1500 0.1550 73,000 +0.01(+10.71%)
Apr 10, 2017 0.1400 0.1400 0.1400 0.1400 51,000 +0.00(+0.00%)
Apr 07, 2017 0.1450 0.1450 0.1400 0.1400 33,500 -0.01(-6.67%)
Apr 06, 2017 0.1600 0.1600 0.1500 0.1500 74,000 +0.01(+7.14%)
Apr 04, 2017 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Apr 03, 2017 0.1550 0.1600 0.1450 0.1600 70,026 +0.01(+6.67%)
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%)
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.