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 29, 2015 0.0800 0.0800 0.0800 0.0800 197,000 -0.01(-11.11%)
May 27, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 26, 2015 0.0900 0.0900 0.0700 0.0800 224,000 -0.01(-11.11%)
May 25, 2015 0.0900 0.0900 0.0900 0.0900 120,000 +0.00(+0.00%)
May 22, 2015 0.0900 0.0900 0.0900 0.0900 154,200 -0.01(-10.00%)
May 21, 2015 0.1000 0.1000 0.0900 0.1000 497,100 +0.00(+0.00%)
May 20, 2015 0.1050 0.1100 0.1000 0.1000 126,365 -0.02(-20.00%)
May 19, 2015 0.1250 0.1250 0.1250 0.1250 100,000 +0.01(+4.17%)
May 15, 2015 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 14, 2015 0.1200 0.1200 0.1100 0.1100 207,000 -0.03(-18.52%)
May 13, 2015 0.1350 0.1350 0.1350 0.1350 57,500 +0.02(+17.39%)
May 08, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 07, 2015 0.1100 0.1150 0.1100 0.1150 15,500 +0.01(+4.55%)
May 05, 2015 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
May 04, 2015 0.1100 0.1100 0.1000 0.1000 132,300 -0.01(-13.04%)
Apr 30, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 29, 2015 0.1200 0.1300 0.1150 0.1150 117,000 -0.01(-8.00%)
Apr 28, 2015 0.1150 0.1300 0.1150 0.1250 127,500 -0.02(-10.71%)
Apr 27, 2015 0.1400 0.1400 0.1400 0.1400 70,000 +0.01(+7.69%)
Apr 24, 2015 0.1400 0.1450 0.1300 0.1300 22,500 +0.01(+8.33%)
Apr 22, 2015 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Apr 21, 2015 0.1400 0.1400 0.1250 0.1250 10,000 +0.01(+8.70%)
Apr 16, 2015 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 15, 2015 0.1100 0.1200 0.1050 0.1200 25,000 -0.01(-7.69%)
Apr 14, 2015 0.1300 0.1300 0.1300 0.1300 2,000 +0.02(+18.18%)
Apr 13, 2015 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Apr 10, 2015 0.1300 0.1300 0.1100 0.1100 108,000 +0.00(+0.00%)
Apr 09, 2015 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Apr 08, 2015 0.1100 0.1100 0.1100 0.1100 90,000 -0.03(-18.52%)
Apr 07, 2015 0.1350 0.1350 0.1350 0.1350 13,000 -0.01(-3.57%)
Apr 06, 2015 0.1200 0.1400 0.1200 0.1400 35,000 +0.03(+27.27%)
Apr 02, 2015 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 31, 2015 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 30, 2015 0.1100 0.1100 0.1100 0.1100 50,000 +0.01(+10.00%)
Mar 27, 2015 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Mar 26, 2015 0.1000 0.1000 0.1000 0.1000 14,000 +0.00(+0.00%)
Mar 25, 2015 0.0900 0.1100 0.0900 0.1000 287,700 +0.01(+11.11%)
Mar 24, 2015 0.0950 0.0950 0.0900 0.0900 47,000 +0.00(+0.00%)
Mar 23, 2015 0.0900 0.1000 0.0900 0.0900 36,500 -0.01(-5.26%)
Mar 19, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 18, 2015 0.0850 0.0950 0.0750 0.0950 87,450 +0.01(+5.56%)
Mar 17, 2015 0.0900 0.0900 0.0850 0.0900 45,000 +0.00(+0.00%)
Mar 13, 2015 0.0900 0.0900 0.0900 8 -0.01(-5.26%)
Mar 12, 2015 0.0900 0.0950 0.0900 0.0950 15,000 +0.01(+11.76%)
Mar 11, 2015 0.0900 0.0900 0.0850 0.0850 50,000 -0.00(-5.56%)
Mar 10, 2015 0.0900 0.0900 0.0900 0.0900 66,500 +0.00(+0.00%)
Mar 09, 2015 0.0900 0.0900 0.0900 0.0900 2,100 -0.01(-5.26%)
Mar 05, 2015 0.0950 0.0950 0.0950 8 -0.01(-5.00%)
Mar 03, 2015 0.1000 0.1000 0.1000 0 +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.