Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colonial Coal International Corp (TSV: CAD )

1.870 -0.040 (-2.09%)
Streaming Delayed Price Updated: 1:11 PM EST, Dec 27, 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 (%)
Dec 24, 2024 1.910 0 +0.03(+1.60%)
Dec 23, 2024 1.840 1.900 1.840 1.880 56,844 +0.02(+1.08%)
Dec 20, 2024 1.820 1.920 1.770 1.860 101,215 +0.07(+3.91%)
Dec 19, 2024 1.800 1.820 1.790 1.790 60,509 -0.02(-1.10%)
Dec 18, 2024 1.820 1.920 1.810 1.810 86,374 -0.03(-1.63%)
Dec 17, 2024 1.880 1.890 1.820 1.840 71,006 -0.02(-1.08%)
Dec 16, 2024 1.920 1.920 1.860 1.860 67,300 -0.04(-2.11%)
Dec 13, 2024 2.020 2.020 1.890 1.900 68,860 -0.10(-5.00%)
Dec 12, 2024 1.970 2.030 1.880 2.000 109,217 +0.02(+1.01%)
Dec 11, 2024 1.870 1.980 1.870 1.980 87,360 +0.10(+5.32%)
Dec 10, 2024 1.860 1.910 1.840 1.880 142,718 +0.00(+0.00%)
Dec 09, 2024 1.990 1.990 1.800 1.880 191,777 -0.13(-6.47%)
Dec 06, 2024 2.080 2.100 2.010 2.010 88,682 -0.06(-2.90%)
Dec 05, 2024 2.100 2.130 2.060 2.070 46,815 -0.05(-2.36%)
Dec 04, 2024 2.170 2.170 2.050 2.120 70,759 -0.04(-1.85%)
Dec 03, 2024 2.140 2.170 2.110 2.160 30,180 +0.04(+1.89%)
Dec 02, 2024 2.130 2.140 2.090 2.120 77,568 -0.03(-1.40%)
Nov 29, 2024 2.200 2.200 2.150 2.150 30,940 -0.01(-0.46%)
Nov 28, 2024 2.160 2.160 2.130 2.160 23,050 -0.02(-0.92%)
Nov 27, 2024 2.100 2.190 2.100 2.180 57,862 +0.09(+4.31%)
Nov 26, 2024 2.100 2.120 2.090 2.090 36,878 +0.00(+0.00%)
Nov 25, 2024 2.120 2.150 2.070 2.090 89,801 -0.02(-0.95%)
Nov 22, 2024 2.120 2.120 2.090 2.110 60,985 -0.03(-1.40%)
Nov 21, 2024 2.200 2.200 2.120 2.140 21,223 -0.07(-3.17%)
Nov 20, 2024 2.160 2.210 2.150 2.210 13,814 +0.08(+3.76%)
Nov 19, 2024 2.200 2.200 2.100 2.130 32,060 -0.05(-2.29%)
Nov 18, 2024 2.120 2.200 2.100 2.180 110,979 +0.11(+5.31%)
Nov 15, 2024 2.110 2.110 2.070 2.070 70,853 -0.04(-1.90%)
Nov 14, 2024 2.140 2.170 2.110 2.110 42,981 +0.01(+0.48%)
Nov 13, 2024 2.150 2.150 2.070 2.100 62,016 -0.07(-3.23%)
Nov 12, 2024 2.250 2.250 2.130 2.170 85,264 -0.01(-0.46%)
Nov 11, 2024 2.300 2.300 2.120 2.180 72,003 -0.09(-3.96%)
Nov 08, 2024 2.380 2.380 2.220 2.270 50,204 -0.09(-3.81%)
Nov 07, 2024 2.270 2.390 2.260 2.360 83,751 +0.07(+3.06%)
Nov 06, 2024 2.300 2.300 2.250 2.290 20,558 +0.03(+1.33%)
Nov 05, 2024 2.230 2.290 2.230 2.260 19,385 +0.00(+0.00%)
Nov 04, 2024 2.300 2.340 2.230 2.260 52,169 -0.01(-0.44%)
Nov 01, 2024 2.360 2.400 2.250 2.270 47,367 -0.01(-0.44%)
Oct 31, 2024 2.050 2.305 2.040 2.280 102,990 +0.23(+11.22%)
Oct 30, 2024 2.110 2.130 2.030 2.050 102,804 -0.06(-2.84%)
Oct 29, 2024 2.150 2.160 2.100 2.110 157,818 -0.03(-1.40%)
Oct 28, 2024 2.180 2.185 2.135 2.140 69,600 -0.06(-2.73%)
Oct 25, 2024 2.220 2.220 2.180 2.200 13,985 -0.02(-0.90%)
Oct 24, 2024 2.240 2.250 2.210 2.220 22,832 -0.03(-1.33%)
Oct 23, 2024 2.300 2.320 2.250 2.250 18,543 +0.00(+0.00%)
Oct 22, 2024 2.190 2.270 2.190 2.250 25,411 +0.03(+1.35%)
Oct 21, 2024 2.150 2.240 2.110 2.220 112,051 +0.02(+0.91%)
Oct 18, 2024 2.210 2.220 2.180 2.200 131,041 -0.02(-0.90%)
Oct 17, 2024 2.280 2.280 2.180 2.220 92,439 -0.08(-3.48%)
Oct 16, 2024 2.340 2.340 2.270 2.300 15,739 -0.03(-1.29%)
Oct 15, 2024 2.470 2.470 2.310 2.330 23,485 -0.15(-6.05%)
Oct 11, 2024 2.480 0 +0.08(+3.33%)
Oct 10, 2024 2.420 2.430 2.340 2.400 49,317 -0.05(-2.04%)
Oct 09, 2024 2.250 2.490 2.250 2.450 93,662 +0.18(+7.93%)
Oct 08, 2024 2.340 2.340 2.240 2.270 72,573 -0.11(-4.82%)
Oct 07, 2024 2.450 2.450 2.340 2.385 44,334 -0.05(-1.85%)
Oct 04, 2024 2.420 2.450 2.390 2.430 69,181 +0.04(+1.67%)
Oct 03, 2024 2.440 2.455 2.350 2.390 70,749 -0.04(-1.65%)
Oct 02, 2024 2.390 2.430 2.390 2.430 37,499 +0.05(+2.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.