COLONIAL COAL INTL (TSV: CAD)
0.0950 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 9:38 AM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 26, 2015 0.1050 0.1050 0.0950 0.1000 44,000 -0.02(-16.67%)
Jan 22, 2015 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jan 21, 2015 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+4.76%)
Jan 19, 2015 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jan 16, 2015 0.1000 0.1000 0.0950 0.0950 98,927 -0.01(-5.00%)
Jan 15, 2015 0.1000 0.1000 0.1000 0.1000 20,120 +0.00(+0.00%)
Jan 14, 2015 0.1200 0.1200 0.1000 0.1000 176,000 -0.03(-23.08%)
Jan 07, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jan 05, 2015 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Jan 02, 2015 0.1200 0.1400 0.1100 0.1350 158,000 +0.03(+28.57%)
Dec 31, 2014 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Dec 30, 2014 0.0950 0.0950 0.0950 0.0950 800 -0.01(-13.64%)
Dec 29, 2014 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Dec 24, 2014 0.1150 0.1150 0.1150 0 +0.03(+27.78%)
Dec 23, 2014 0.0900 0.0900 0.0900 0.0900 237,500 +0.00(+0.00%)
Dec 22, 2014 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Dec 19, 2014 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Dec 18, 2014 0.0950 0.0950 0.0850 0.0850 305,000 -0.00(-5.56%)
Dec 17, 2014 0.0950 0.0950 0.0900 0.0900 38,800 +0.00(+0.00%)
Dec 16, 2014 0.0900 0.0900 56,030 -0.01(-10.00%)
Dec 15, 2014 0.0950 0.1000 0.0950 0.1000 86,030 +0.01(+11.11%)
Dec 12, 2014 0.0900 0.0950 0.0900 0.0900 216,100 +0.00(+5.88%)
Dec 11, 2014 0.0900 0.0900 0.0850 0.0850 100,000 +0.00(+0.00%)
Dec 10, 2014 0.0900 0.0900 0.0850 0.0850 5,500 +0.00(+0.00%)
Dec 09, 2014 0.0950 0.0950 0.0850 0.0850 21,000 +0.00(+0.00%)
Dec 08, 2014 0.0900 0.0900 0.0850 0.0850 26,250 -0.02(-22.73%)
Dec 05, 2014 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-4.35%)
Dec 04, 2014 0.0850 0.1150 0.0850 0.1150 12,000 +0.00(+0.00%)
Dec 03, 2014 0.0900 0.1150 0.0900 0.1150 15,000 +0.03(+35.29%)
Dec 02, 2014 0.0850 0.0850 0.0850 0.0850 56,000 +0.01(+6.25%)
Dec 01, 2014 0.0800 0.0800 0.0800 0.0800 33,000 +0.00(+0.00%)
Nov 28, 2014 0.0800 0.0800 0.0800 0.0800 89,200 +0.00(+0.00%)
Nov 27, 2014 0.0850 0.0850 0.0800 0.0800 29,400 -0.01(-5.88%)
Nov 26, 2014 0.0850 0.0850 0.0850 0.0850 86,500 +0.00(+0.00%)
Nov 24, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
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%)
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