Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Colonial Coal International Corp
(TSV:
CAD
)
2.650
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
0.3500
0.3500
0.3400
0.3400
21,000
+0.00(+0.00%)
May 30, 2018
0.3350
0.3400
0.3250
0.3400
66,550
+0.00(+0.00%)
May 29, 2018
0.3600
0.3600
0.3400
0.3400
9,000
+0.01(+3.03%)
May 28, 2018
0.3650
0.3650
0.3300
0.3300
187,500
-0.03(-9.59%)
May 25, 2018
0.3600
0.3900
0.3600
0.3650
243,440
+0.02(+5.80%)
May 24, 2018
0.3600
0.3600
0.3400
0.3450
149,050
-0.02(-4.17%)
May 23, 2018
0.3750
0.3750
0.3600
0.3600
14,700
+0.00(+0.00%)
May 22, 2018
0.3600
0.3700
0.3600
0.3600
204,450
+0.00(+0.00%)
May 18, 2018
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
May 17, 2018
0.3550
0.3650
0.3550
0.3600
46,200
+0.00(+0.00%)
May 16, 2018
0.3900
0.3900
0.3600
0.3600
255,166
-0.04(-10.00%)
May 15, 2018
0.3800
0.4000
0.3500
0.4000
291,989
+0.01(+2.56%)
May 14, 2018
0.3800
0.4200
0.3800
0.3900
548,816
+0.01(+2.63%)
May 11, 2018
0.3350
0.3900
0.3300
0.3800
324,550
+0.04(+13.43%)
May 10, 2018
0.3250
0.3350
0.3250
0.3350
52,550
+0.01(+3.08%)
May 09, 2018
0.3300
0.3500
0.3200
0.3250
225,500
-0.01(-1.52%)
May 08, 2018
0.3100
0.3400
0.3100
0.3300
107,500
+0.03(+10.00%)
May 07, 2018
0.3000
0.3100
0.3000
0.3000
90,787
-0.01(-1.64%)
May 04, 2018
0.2700
0.3200
0.2700
0.3050
290,600
+0.02(+8.93%)
May 03, 2018
0.2700
0.2800
0.2700
0.2800
33,665
+0.01(+3.70%)
May 02, 2018
0.2700
0.2700
0.2700
0.2700
6,000
-0.01(-1.82%)
May 01, 2018
0.2750
0.2750
0.2750
0.2750
8,000
+0.02(+5.77%)
Apr 30, 2018
0.2500
0.2600
0.2500
0.2600
39,000
+0.00(+0.00%)
Apr 26, 2018
0.2600
0.2600
0.2600
0
+0.03(+13.04%)
Apr 25, 2018
0.2350
0.2350
0.2250
0.2300
151,000
-0.01(-4.17%)
Apr 24, 2018
0.2400
0.2400
0.2400
0.2400
11,000
-0.01(-4.00%)
Apr 23, 2018
0.2500
0.2500
0.2500
0.2500
27,700
+0.02(+8.70%)
Apr 20, 2018
0.2300
0.2500
0.2300
0.2300
27,000
-0.02(-8.00%)
Apr 19, 2018
0.2000
0.2500
0.2000
0.2500
125,500
+0.05(+25.00%)
Apr 18, 2018
0.2150
0.2200
0.2000
0.2000
108,700
-0.02(-9.09%)
Apr 17, 2018
0.2500
0.2600
0.2150
0.2200
266,000
-0.05(-18.52%)
Apr 16, 2018
0.3000
0.3000
0.2700
0.2700
16,800
-0.03(-10.00%)
Apr 13, 2018
0.2800
0.3000
0.2800
0.3000
100,500
+0.02(+7.14%)
Apr 12, 2018
0.3000
0.3000
0.2800
0.2800
204,000
-0.02(-6.67%)
Apr 11, 2018
0.2800
0.3000
0.2750
0.3000
94,500
+0.01(+1.69%)
Apr 10, 2018
0.3000
0.3000
0.2850
0.2950
37,000
-0.01(-1.67%)
Apr 06, 2018
0.3000
0.3000
0.3000
0
-0.01(-3.23%)
Apr 05, 2018
0.3300
0.3300
0.3000
0.3100
200,500
-0.01(-3.13%)
Apr 04, 2018
0.3200
0.3200
0.3100
0.3200
122,620
-0.02(-7.25%)
Apr 03, 2018
0.3250
0.3450
0.3250
0.3450
24,500
+0.04(+15.00%)
Apr 02, 2018
0.3050
0.3050
0.2800
0.3000
190,500
+0.00(+0.00%)
Mar 29, 2018
0.3000
0.3000
0.3000
0
-0.01(-1.64%)
Mar 28, 2018
0.3400
0.3400
0.3000
0.3050
239,010
-0.04(-12.86%)
Mar 27, 2018
0.2600
0.3950
0.2600
0.3500
751,745
+0.09(+37.25%)
Mar 26, 2018
0.2500
0.2550
0.2400
0.2550
251,300
+0.02(+6.25%)
Mar 23, 2018
0.2400
0.2500
0.2400
0.2400
720,760
-0.01(-2.04%)
Mar 22, 2018
0.1800
0.2500
0.1800
0.2450
1,197,425
+0.07(+36.11%)
Mar 21, 2018
0.1750
0.1800
0.1750
0.1800
269,000
+0.01(+9.09%)
Mar 20, 2018
0.1700
0.1750
0.1650
0.1650
263,500
-0.01(-8.33%)
Mar 19, 2018
0.1800
0.1800
0.1750
0.1800
114,500
+0.00(+0.00%)
Mar 16, 2018
0.1650
0.1800
0.1650
0.1800
220,000
+0.01(+9.09%)
Mar 15, 2018
0.1650
0.1650
0.1650
0.1650
137,000
+0.01(+6.45%)
Mar 14, 2018
0.1550
0.1550
0.1550
0.1550
100,000
+0.00(+0.00%)
Mar 13, 2018
0.1550
0.1550
0.1550
0.1550
1,000
-0.01(-3.13%)
Mar 12, 2018
0.1600
0.1600
0.1600
0.1600
32,000
+0.01(+3.23%)
Mar 09, 2018
0.1500
0.1550
0.1500
0.1550
300,000
-0.01(-6.06%)
Mar 08, 2018
0.1550
0.1650
0.1550
0.1650
46,000
+0.01(+6.45%)
Mar 07, 2018
0.1550
0.1550
0.1550
0.1550
43,000
-0.01(-3.13%)
Mar 06, 2018
0.1550
0.1750
0.1550
0.1600
336,000
+0.01(+6.67%)
Mar 05, 2018
0.1400
0.1500
0.1400
0.1500
61,833
+0.01(+7.14%)
Mar 02, 2018
0.1500
0.1500
0.1400
0.1400
151,000
-0.01(-6.67%)
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
.