Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
COLONIAL COAL INTL (TSV: CAD)
0.3150 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:50 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2013 0.3200 0.3200 0.3150 0.3150 11,500 -0.01(-1.56%)
Jun 17, 2013 0.3400 0.3400 0.3200 0.3200 4,000 +0.02(+4.92%)
Jun 14, 2013 0.3400 0.3400 0.3050 0.3050 30,000 -0.04(-10.29%)
Jun 13, 2013 0.3400 0.3400 0.3400 0.3400 9,000 -0.01(-2.86%)
Jun 12, 2013 0.3500 0.3600 0.3500 0.3500 102,500 +0.00(+0.00%)
Jun 11, 2013 0.3650 0.3650 0.3500 0.3500 58,228 -0.02(-5.41%)
Jun 10, 2013 0.3900 0.3900 0.3700 0.3700 13,000 -0.05(-11.90%)
Jun 07, 2013 0.3900 0.4200 0.3900 0.4200 15,865 -0.01(-2.33%)
Jun 06, 2013 0.4300 0.4300 0.4000 0.4300 26,570 +0.00(+0.00%)
Jun 05, 2013 0.4000 0.4300 0.4000 0.4300 59,637 +0.08(+21.13%)
Jun 04, 2013 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jun 03, 2013 0.3550 0.3550 0.3550 0.3550 2,000 -0.05(-11.25%)
May 31, 2013 0.4000 0.4000 0.3650 0.4000 62,850 -0.01(-2.44%)
May 30, 2013 0.4150 0.4300 0.4000 0.4100 30,600 +0.00(+0.00%)
May 29, 2013 0.3800 0.4200 0.3800 0.4100 89,500 +0.03(+7.89%)
May 28, 2013 0.3600 0.3800 0.3600 0.3800 41,000 +0.03(+8.57%)
May 27, 2013 0.3500 0.3500 0.3000 0.3500 140,200 -0.02(-5.41%)
May 24, 2013 0.3100 0.3700 0.3100 0.3700 17,599 +0.05(+15.62%)
May 23, 2013 0.3050 0.3200 0.3050 0.3200 15,700 +0.02(+4.92%)
May 22, 2013 0.3100 0.3400 0.3050 0.3050 46,500 -0.01(-1.61%)
May 21, 2013 0.3050 0.3100 0.3050 0.3100 6,440 +0.00(+0.00%)
May 17, 2013 0.3100 0.3100 0.3100 0 -0.03(-10.14%)
May 16, 2013 0.3000 0.3450 0.2800 0.3450 131,200 +0.04(+15.00%)
May 15, 2013 0.3000 0.3000 0.2900 0.3000 110,800 -0.04(-13.04%)
May 13, 2013 0.3800 0.3800 0.3300 0.3450 106,127 -0.04(-10.39%)
May 10, 2013 0.3900 0.3900 0.3850 0.3850 30,500 -0.02(-3.75%)
May 09, 2013 0.3850 0.4000 0.3850 0.4000 16,100 -0.02(-4.76%)
May 08, 2013 0.3850 0.4300 0.3800 0.4200 46,600 +0.04(+12.00%)
May 07, 2013 0.3850 0.4000 0.3750 0.3750 60,000 -0.01(-1.32%)
May 06, 2013 0.4150 0.4200 0.3800 0.3800 34,500 -0.01(-2.56%)
May 03, 2013 0.4000 0.4200 0.3900 0.3900 27,500 -0.01(-1.27%)
May 02, 2013 0.4000 0.4000 0.3950 0.3950 19,400 +0.00(+0.00%)
May 01, 2013 0.4200 0.4200 0.3950 0.3950 58,925 -0.01(-1.25%)
Apr 30, 2013 0.4200 0.4200 0.4000 0.4000 25,000 -0.01(-3.61%)
Apr 29, 2013 0.4100 0.4150 0.4100 0.4150 20,000 +0.01(+1.22%)
Apr 26, 2013 0.4000 0.4100 0.3600 0.4100 45,200 +0.01(+2.50%)
Apr 25, 2013 0.4200 0.4300 0.4000 0.4000 72,800 +0.00(+0.00%)
Apr 24, 2013 0.3900 0.4000 0.3900 0.4000 137,400 +0.01(+2.56%)
Apr 23, 2013 0.3950 0.3950 0.3900 0.3900 20,100 -0.01(-2.50%)
Apr 22, 2013 0.4000 0.4000 0.4000 0.4000 5,000 +0.01(+2.56%)
Apr 19, 2013 0.4000 0.4300 0.3900 0.3900 35,100 -0.04(-9.30%)
Apr 18, 2013 0.4000 0.4300 0.4000 0.4300 36,000 +0.03(+7.50%)
Apr 17, 2013 0.4050 0.4050 0.4000 0.4000 42,000 -0.01(-1.23%)
Apr 16, 2013 0.4500 0.4500 0.4000 0.4050 64,300 -0.04(-10.00%)
Apr 15, 2013 0.4800 0.5000 0.4500 0.4500 26,000 -0.07(-13.46%)
Apr 12, 2013 0.5000 0.5200 0.4800 0.5200 36,600 +0.02(+4.00%)
Apr 11, 2013 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Apr 10, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 09, 2013 0.5100 0.5400 0.5000 0.5000 13,000 -0.01(-1.96%)
Apr 08, 2013 0.5400 0.5500 0.5100 0.5100 48,731 -0.04(-7.27%)
Apr 05, 2013 0.5400 0.5500 0.5400 0.5500 18,500 +0.01(+1.85%)
Apr 04, 2013 0.5100 0.5400 0.5000 0.5400 36,500 +0.03(+5.88%)
Apr 03, 2013 0.5300 0.5300 0.5100 0.5100 42,700 -0.02(-3.77%)
Apr 02, 2013 0.4600 0.5300 0.4500 0.5300 156,554 +0.05(+10.42%)
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 Telekurs USA
Postage Rates Bots go here