COLONIAL COAL INTL (TSV: CAD)
0.2350 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 0.2300 0.2350 0.2300 0.2350 30,400 +0.00(+2.17%)
Apr 21, 2014 0.2050 0.2300 0.2050 0.2300 16,400 +0.02(+9.52%)
Apr 17, 2014 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Apr 16, 2014 0.2500 0.2500 0.2400 0.2400 54,380 -0.01(-4.00%)
Apr 15, 2014 0.2500 0.2500 0.2500 0.2500 2,500 +0.01(+2.04%)
Apr 14, 2014 0.2450 0.2450 0.2450 0.2450 103,000 +0.00(+0.00%)
Apr 11, 2014 0.2300 0.2450 0.2300 0.2450 123,600 +0.04(+16.67%)
Apr 10, 2014 0.2100 0.2100 0.2050 0.2100 18,500 -0.02(-8.70%)
Apr 09, 2014 0.2100 0.2300 0.2000 0.2300 37,035 +0.01(+2.22%)
Apr 08, 2014 0.2250 0.2250 0.2250 0.2250 4,000 -0.02(-8.16%)
Apr 07, 2014 0.2250 0.2450 0.2100 0.2450 109,200 +0.01(+6.52%)
Apr 04, 2014 0.2000 0.2300 0.1900 0.2300 136,500 +0.02(+9.52%)
Apr 03, 2014 0.2300 0.2300 0.1900 0.2100 386,500 -0.02(-8.70%)
Apr 02, 2014 0.2500 0.2500 0.2250 0.2300 274,760 -0.02(-8.00%)
Apr 01, 2014 0.2650 0.2650 0.2500 0.2500 65,000 -0.02(-5.66%)
Mar 31, 2014 0.2650 0.2650 0.2650 0.2650 60,490 +0.01(+1.92%)
Mar 28, 2014 0.2600 0.2650 0.2500 0.2600 51,295 -0.01(-3.70%)
Mar 27, 2014 0.2700 0.2700 0.2650 0.2700 22,000 +0.00(+0.00%)
Mar 26, 2014 0.2700 0.2700 0.2600 0.2700 67,900 -0.01(-3.57%)
Mar 24, 2014 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Mar 20, 2014 0.2750 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Mar 19, 2014 0.3000 0.3000 0.2800 0.2800 68,000 -0.01(-3.45%)
Mar 18, 2014 0.2900 0.2900 0.2900 0.2900 20,000 +0.01(+3.57%)
Mar 14, 2014 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Mar 13, 2014 0.2900 0.2900 0.2900 0.2900 12,000 +0.01(+3.57%)
Mar 11, 2014 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Mar 06, 2014 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Mar 04, 2014 0.3000 0.3000 0.3000 0 -0.04(-10.45%)
Mar 03, 2014 0.3000 0.3350 0.3000 0.3350 41,900 +0.01(+3.08%)
Feb 28, 2014 0.2950 0.3250 0.2850 0.3250 93,500 +0.03(+8.33%)
Feb 27, 2014 0.3200 0.3250 0.3000 0.3000 53,400 -0.02(-6.25%)
Feb 26, 2014 0.3150 0.3200 0.2800 0.3200 268,150 +0.02(+4.92%)
Feb 25, 2014 0.3350 0.3350 0.3050 0.3050 152,000 -0.04(-10.29%)
Feb 24, 2014 0.3150 0.3400 0.3000 0.3400 54,000 +0.03(+9.68%)
Feb 21, 2014 0.3100 0.3100 0.3100 0.3100 8,180 -0.01(-3.13%)
Feb 20, 2014 0.3400 0.3400 0.3200 0.3200 85,000 -0.02(-7.25%)
Feb 19, 2014 0.3400 0.3450 0.3400 0.3450 30,000 +0.01(+2.99%)
Feb 18, 2014 0.3200 0.3350 0.3100 0.3350 123,327 +0.03(+8.06%)
Feb 14, 2014 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 13, 2014 0.2800 0.3100 0.2800 0.3100 93,910 +0.02(+6.90%)
Feb 12, 2014 0.2800 0.2900 0.2700 0.2900 71,010 +0.00(+0.00%)
Feb 11, 2014 0.2650 0.2900 0.2550 0.2900 136,300 +0.03(+11.54%)
Feb 10, 2014 0.2650 0.2650 0.2600 0.2600 50,500 +0.00(+0.00%)
Feb 07, 2014 0.2600 0.2650 0.2600 0.2600 163,600 -0.01(-3.70%)
Feb 06, 2014 0.2550 0.2700 0.2500 0.2700 187,500 +0.02(+8.00%)
Feb 05, 2014 0.2900 0.2950 0.2500 0.2500 172,500 -0.02(-7.41%)
Feb 04, 2014 0.2950 0.2950 0.2700 0.2700 62,500 -0.02(-6.90%)
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