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 -0.080 (-2.87%)
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 (%)
May 31, 2017 0.1350 0.1350 0.1300 0.1300 215,000 +0.00(+0.00%)
May 30, 2017 0.1400 0.1400 0.1300 0.1300 155,500 -0.01(-10.34%)
May 29, 2017 0.1500 0.1500 0.1450 0.1450 65,225 +0.00(+0.00%)
May 26, 2017 0.1500 0.1500 0.1450 0.1450 120,486 +0.00(+3.57%)
May 25, 2017 0.1500 0.1500 0.1400 0.1400 308,000 -0.00(-3.45%)
May 24, 2017 0.1450 0.1500 0.1400 0.1450 346,500 -0.01(-3.33%)
May 23, 2017 0.1500 0.1550 0.1500 0.1500 41,350 +0.01(+7.14%)
May 19, 2017 0.1300 0.1450 0.1300 0.1400 173,500 +0.01(+7.69%)
May 17, 2017 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 16, 2017 0.1400 0.1400 0.1300 0.1350 140,500 +0.00(+0.00%)
May 15, 2017 0.1350 0.1350 0.1350 0.1350 1,600 +0.00(+0.00%)
May 12, 2017 0.1450 0.1450 0.1350 0.1350 158,500 -0.01(-6.90%)
May 11, 2017 0.1500 0.1500 0.1450 0.1450 52,000 +0.00(+0.00%)
May 09, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 08, 2017 0.1500 0.1500 0.1450 0.1500 754,000 +0.01(+7.14%)
May 05, 2017 0.1450 0.1450 0.1400 0.1400 45,000 -0.00(-3.45%)
May 04, 2017 0.1500 0.1500 0.1450 0.1450 236,000 -0.01(-3.33%)
May 03, 2017 0.1500 0.1550 0.1500 0.1500 356,000 +0.01(+3.45%)
May 02, 2017 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-3.33%)
May 01, 2017 0.1450 0.1500 0.1450 0.1500 6,500 +0.00(+0.00%)
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%)
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.