COLONIAL COAL INTL (TSV: CAD)
0.1050 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 11:32 AM EST, Feb 25, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 25, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 23, 2015 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Feb 20, 2015 0.1000 0.1000 0.0900 0.0900 10,312 +0.00(+0.00%)
Feb 19, 2015 0.0950 0.0950 0.0900 0.0900 55,000 -0.01(-5.26%)
Feb 17, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 13, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Feb 12, 2015 0.0850 0.0850 0.0850 0.0850 9,500 +0.00(+0.00%)
Feb 11, 2015 0.0950 0.0950 0.0850 0.0850 215,000 -0.01(-10.53%)
Feb 10, 2015 0.0950 0.0950 0.0900 0.0950 178,000 -0.01(-5.00%)
Feb 09, 2015 0.1000 0.1000 0.0950 0.1000 14,000 +0.00(+0.00%)
Feb 06, 2015 0.1000 0.1000 0.1000 0.1000 107,000 -0.00(-4.76%)
Feb 05, 2015 0.1200 0.1200 0.0950 0.1050 302,800 +0.01(+16.67%)
Feb 03, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 02, 2015 0.0950 0.0950 0.0950 0.0950 1,990 -0.01(-9.52%)
Jan 29, 2015 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
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%)
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