COLONIAL COAL INTL (TSV: CAD)
0.0900 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:17 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 0.0900 0.1000 0.0900 0.0900 172,000 +0.00(+0.00%)
Nov 20, 2014 0.0950 0.0950 0.0850 0.0900 104,000 -0.01(-5.26%)
Nov 19, 2014 0.0950 0.0950 0.0900 0.0950 91,000 +0.00(+0.00%)
Nov 18, 2014 0.0900 0.1000 0.0900 0.0950 69,200 +0.01(+5.56%)
Nov 17, 2014 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Nov 12, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 11, 2014 0.1000 0.1000 0.0900 0.0900 40,000 -0.01(-10.00%)
Nov 10, 2014 0.1200 0.1200 0.1000 0.1000 29,000 -0.01(-13.04%)
Nov 07, 2014 0.1150 0.1150 0.1150 0.1150 33,000 +0.00(+0.00%)
Nov 06, 2014 0.1050 0.1150 0.1050 0.1150 70,900 +0.01(+9.52%)
Nov 05, 2014 0.1150 0.1150 0.1050 0.1050 117,537 -0.01(-4.55%)
Nov 04, 2014 0.1050 0.1150 0.1050 0.1100 66,811 -0.01(-4.35%)
Oct 31, 2014 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Oct 30, 2014 0.1150 0.1150 0.1000 0.1000 32,247 -0.01(-13.04%)
Oct 29, 2014 0.1200 0.1150 0.1150 77,200 -0.00(-4.17%)
Oct 28, 2014 0.1200 0.1200 0.1200 0.1200 40,000 -0.01(-7.69%)
Oct 27, 2014 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Oct 24, 2014 0.1300 0.1300 0.1300 0.1300 3,400 +0.01(+8.33%)
Oct 23, 2014 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Oct 22, 2014 0.1250 0.1250 0.1200 0.1200 30,000 -0.01(-4.00%)
Oct 21, 2014 0.1300 0.1300 0.1250 0.1250 52,000 -0.01(-3.85%)
Oct 17, 2014 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Oct 15, 2014 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 14, 2014 0.1250 0.1250 0.1250 0.1250 30,000 -0.01(-3.85%)
Oct 10, 2014 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Oct 09, 2014 0.1300 0.1350 0.1250 0.1350 59,300 +0.01(+8.00%)
Oct 08, 2014 0.1250 0.1250 0.1250 0.1250 16,000 +0.00(+0.00%)
Oct 07, 2014 0.1300 0.1300 0.1250 0.1250 9,500 -0.01(-3.85%)
Oct 06, 2014 0.1300 0.1300 0.1300 0.1300 21,150 +0.00(+0.00%)
Oct 03, 2014 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Oct 02, 2014 0.1350 0.1350 0.1300 0.1300 15,000 -0.01(-3.70%)
Oct 01, 2014 0.1400 0.1400 0.1350 0.1350 224,500 -0.01(-3.57%)
Sep 30, 2014 0.1400 0.1400 0.1400 0.1400 40,500 +0.00(+0.00%)
Sep 29, 2014 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Sep 26, 2014 0.1500 0.1550 0.1400 0.1400 62,400 -0.01(-6.67%)
Sep 25, 2014 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Sep 24, 2014 0.1550 0.1550 0.1500 0.1500 96,000 -0.01(-3.23%)
Sep 22, 2014 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 19, 2014 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
Sep 18, 2014 0.1450 0.1550 0.1450 0.1550 7,300 +0.01(+3.33%)
Sep 17, 2014 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
Sep 15, 2014 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Sep 12, 2014 0.1600 0.1700 0.1600 0.1700 74,000 +0.01(+6.25%)
Sep 11, 2014 0.1600 0.1600 0.1600 0.1600 5,500 -0.01(-5.88%)
Sep 10, 2014 0.1700 0.1700 0.1500 0.1700 60,000 +0.00(+0.00%)
Sep 09, 2014 0.1450 0.1700 0.1450 0.1700 119,000 +0.03(+17.24%)
Sep 08, 2014 0.1350 0.1450 0.1350 0.1450 59,500 +0.00(+3.57%)
Sep 03, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here