Dark

CAD
COLONIAL COAL INTERNATIONAL CO
stock CVE

Inactive

Aug 2, 2024

3.28CAD-0.906%(-0.03)128,313

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3.3000	3.3000	3.1100	3.2800	-0.906%	128,313	0.000%
2024-08-01	3.4000	3.4000	3.2000	3.3100	-0.601%	168,264	-0.906%
2024-07-31	3.2500	3.4700	3.2100	3.3300	+4.063%	487,174	-1.502%
2024-07-30	3.1000	3.2000	3.0700	3.2000	+4.918%	288,851	+2.500%
2024-07-29	3.1400	3.1700	3.0400	3.0500	+1.667%	315,824	+7.541%
2024-07-26	2.9300	3.0000	2.9100	3.0000	+3.448%	169,724	+9.333%
2024-07-25	2.8200	2.9900	2.8000	2.9000	+3.571%	187,296	+13.103%
2024-07-24	2.8800	2.8800	2.7700	2.8000	-2.098%	161,438	+17.143%
2024-07-23	3.0000	3.0600	2.8500	2.8600	-2.389%	467,334	+14.685%
2024-07-22	2.8100	2.9400	2.8100	2.9300	+5.018%	309,018	+11.945%
2024-07-19	2.7700	2.8100	2.7600	2.7900	+1.087%	127,984	+17.563%
2024-07-18	2.7900	2.8200	2.7400	2.7600	0.000%	141,062	+18.841%
2024-07-17	2.8000	2.8400	2.7300	2.7600	+2.602%	226,800	+18.841%
2024-07-16	2.7000	2.8000	2.6700	2.6900	+3.462%	277,074	+21.933%
2024-07-15	2.6600	2.6700	2.5900	2.6000	0.000%	39,867	+26.154%
2024-07-12	2.6500	2.6600	2.6000	2.6000	-1.141%	67,530	+26.154%
2024-07-11	2.6200	2.6500	2.5800	2.6300	-1.128%	65,700	+24.715%
2024-07-10	2.7600	2.7600	2.6200	2.6600	-2.920%	82,423	+23.308%
2024-07-09	2.7300	2.7700	2.7100	2.7400	+1.481%	77,187	+19.708%
2024-07-08	2.7400	2.8300	2.6900	2.7000	+0.746%	162,083	+21.481%
2024-07-05	2.5500	2.7000	2.5500	2.6800	+8.502%	231,293	+22.388%
2024-07-04	2.5000	2.5000	2.4600	2.4700	+0.407%	31,948	+32.794%
2024-07-03	2.5000	2.5000	2.4500	2.4600	-0.806%	18,040	+33.333%
2024-07-02	2.5300	2.7000	2.4600	2.4800	+1.639%	158,205	+32.258%
2024-06-28	2.4700	2.4900	2.4000	2.4400	-1.613%	19,038	+34.426%
2024-06-27	2.4300	2.5500	2.4000	2.4800	+2.905%	125,403	+32.258%
2024-06-26	2.4800	2.5000	2.4000	2.4100	-3.600%	47,321	+36.100%
2024-06-25	2.3400	2.5000	2.3300	2.5000	+8.696%	51,720	+31.200%
2024-06-24	2.2700	2.3400	2.2500	2.3000	+2.222%	66,217	+42.609%
2024-06-21	2.2000	2.3500	2.1000	2.2500	+4.651%	106,492	+45.778%
2024-06-20	2.2900	2.2900	2.1100	2.1500	-6.114%	251,423	+52.558%
2024-06-19	2.3500	2.3500	2.2600	2.2900	-2.966%	49,082	+43.231%
2024-06-18	2.4100	2.4100	2.3200	2.3600	-1.255%	56,647	+38.983%
2024-06-17	2.3900	2.4400	2.3800	2.3900	+1.702%	36,718	+37.238%
2024-06-14	2.4400	2.4400	2.3500	2.3500	-3.689%	41,107	+39.574%
2024-06-13	2.4600	2.4600	2.4100	2.4400	-1.215%	18,510	+34.426%
2024-06-12	2.4500	2.4900	2.4000	2.4700	+1.230%	49,571	+32.794%
2024-06-11	2.4500	2.4500	2.4000	2.4400	-0.408%	26,266	+34.426%
2024-06-10	2.4700	2.4900	2.3900	2.4500	-1.210%	137,013	+33.878%
2024-06-07	2.5200	2.6100	2.4500	2.4800	-3.876%	86,259	+32.258%
2024-06-06	2.5400	2.5800	2.5000	2.5800	+1.976%	45,436	+27.132%
2024-06-05	2.4600	2.5300	2.4200	2.5300	+3.689%	26,151	+29.644%
2024-06-04	2.5200	2.5200	2.4400	2.4400	-3.937%	40,295	+34.426%
2024-06-03	2.5200	2.5500	2.4000	2.5400	-0.781%	75,811	+29.134%
2024-05-31	2.5300	2.5800	2.5100	2.5600	+0.392%	44,569	+28.125%
2024-05-30	2.5200	2.5600	2.5000	2.5500	+1.594%	46,901	+28.627%
2024-05-29	2.5600	2.5800	2.5100	2.5100	-2.713%	33,006	+30.677%
2024-05-28	2.5900	2.6000	2.5300	2.5800	-0.386%	25,169	+27.132%
2024-05-27	2.6300	2.6300	2.5900	2.5900	-2.264%	44,920	+26.641%
2024-05-24	2.6100	2.6700	2.6000	2.6500	+1.533%	49,160	+23.774%
2024-05-23	2.6500	2.6600	2.5900	2.6100	0.000%	46,869	+25.670%
2024-05-22	2.6800	2.6800	2.6100	2.6100	-2.974%	71,408	+25.670%
2024-05-21	2.7300	2.7400	2.6500	2.6900	-0.738%	107,128	+21.933%
2024-05-17	2.8200	2.8200	2.6900	2.7100	-2.867%	85,559	+21.033%
2024-05-16	2.7200	2.8200	2.6900	2.7900	+3.333%	88,297	+17.563%
2024-05-15	2.7400	2.7400	2.6400	2.7000	0.000%	64,186	+21.481%
2024-05-14	2.7500	2.7500	2.6500	2.7000	-2.174%	55,687	+21.481%
2024-05-13	2.7500	2.7700	2.6800	2.7600	0.000%	72,423	+18.841%
2024-05-10	2.7400	2.7700	2.7000	2.7600	+0.364%	73,252	+18.841%
2024-05-09	2.7000	2.8200	2.7000	2.7500	0.000%	89,712	+19.273%
2024-05-08	2.7700	2.7700	2.6700	2.7500	0.000%	65,075	+19.273%
2024-05-07	2.8300	2.9000	2.7300	2.7500	-5.172%	133,332	+19.273%
2024-05-06	2.7200	2.9100	2.7100	2.9000	+10.266%	164,997	+13.103%
2024-05-02	2.6200	2.6800	2.5700	2.6300	+1.938%	200,743	+24.715%
2024-05-01	2.6400	2.6400	2.4700	2.5800	-2.273%	181,341	+27.132%
2024-04-30	2.8300	2.8300	2.5800	2.6400	-6.050%	186,957	+24.242%
2024-04-29	2.8100	3.1000	2.7500	2.8100	+4.461%	372,448	+16.726%
2024-04-26	2.1900	2.6900	2.1900	2.6900	+23.963%	295,939	+21.933%
2024-04-25	2.1800	2.2000	2.1500	2.1700	+0.463%	150,098	+51.152%
2024-04-24	2.1400	2.2000	2.1000	2.1600	+1.887%	103,315	+51.852%
2024-04-23	2.1700	2.1800	2.0800	2.1200	-1.852%	56,819	+54.717%
2024-04-22	2.2300	2.2300	2.1200	2.1600	+0.465%	38,429	+51.852%
2024-04-19	2.2100	2.2500	2.1300	2.1500	0.000%	118,034	+52.558%
2024-04-18	2.0200	2.1500	1.9800	2.1500	+4.878%	99,459	+52.558%
2024-04-17	2.0400	2.0500	1.9500	2.0500	0.000%	211,837	+60.000%
2024-04-16	2.1300	2.1300	2.0100	2.0500	-2.844%	96,380	+60.000%
2024-04-15	2.2000	2.2000	2.1000	2.1100	-1.860%	98,644	+55.450%
2024-04-12	2.1600	2.2000	2.1000	2.1500	0.000%	99,573	+52.558%
2024-04-11	2.1700	2.1700	2.0800	2.1500	+0.467%	181,414	+52.558%
2024-04-10	2.2500	2.2500	2.1400	2.1400	-4.889%	152,508	+53.271%
2024-04-09	2.2800	2.3000	2.2500	2.2500	0.000%	58,366	+45.778%
2024-04-08	2.3000	2.3300	2.2500	2.2500	-1.747%	87,759	+45.778%
2024-04-05	2.3500	2.3500	2.2500	2.2900	-1.717%	57,721	+43.231%
2024-04-04	2.3500	2.3600	2.3000	2.3300	-2.101%	59,995	+40.773%
2024-04-02	2.4400	2.4500	2.3800	2.3800	-2.459%	50,526	+37.815%
2024-04-01	2.4400	2.4700	2.4100	2.4400	0.000%	51,643	+34.426%
2024-03-28	2.4500	2.4800	2.4300	2.4400	+0.412%	25,974	+34.426%
2024-03-27	2.5100	2.5100	2.4300	2.4300	-3.571%	62,432	+34.979%
2024-03-26	2.5200	2.5400	2.4700	2.5200	+2.024%	51,550	+30.159%
2024-03-25	2.5500	2.5700	2.4700	2.4700	-3.137%	77,760	+32.794%
2024-03-22	2.5200	2.5500	2.4700	2.5500	0.000%	62,340	+28.627%
2024-03-21	2.4500	2.5700	2.4200	2.5500	+4.082%	297,576	+28.627%
2024-03-20	2.4000	2.4500	2.3700	2.4500	+2.083%	63,069	+33.878%
2024-03-19	2.4300	2.4300	2.3400	2.4000	-1.639%	21,331	+36.667%
2024-03-15	2.3400	2.4400	2.3000	2.4400	+4.274%	65,359	+34.426%
2024-03-14	2.3500	2.3500	2.1600	2.3400	+2.183%	83,468	+40.171%
2024-03-13	2.3500	2.3600	2.1500	2.2900	-2.553%	96,810	+43.231%
2024-03-12	2.3800	2.3900	2.3000	2.3500	-1.674%	61,894	+39.574%
2024-03-11	2.4200	2.4200	2.3200	2.3900	+1.271%	66,950	+37.238%
2024-03-06	2.4200	2.4500	2.3500	2.3600	-4.839%	50,303	+38.983%
2024-03-05	2.2400	2.5600	2.2400	2.4800	+5.532%	189,719	+32.258%
2024-03-04	2.2600	2.3500	2.2200	2.3500	+4.444%	77,802	+39.574%
2024-03-01	2.2700	2.2700	2.1600	2.2500	-1.316%	122,777	+45.778%
2024-02-29	2.2300	2.3100	2.2200	2.2800	+3.636%	170,865	+43.860%
2024-02-28	2.1700	2.2100	2.1700	2.2000	+2.326%	123,810	+49.091%
2024-02-27	2.1300	2.2100	2.1300	2.1500	-0.463%	105,404	+52.558%
2024-02-26	2.2000	2.2000	2.1000	2.1600	-1.370%	57,702	+51.852%
2024-02-23	2.2000	2.2000	2.1500	2.1900	0.000%	11,184	+49.772%
2024-02-22	2.1900	2.2600	2.1800	2.1900	-0.905%	34,010	+49.772%
2024-02-21	2.3000	2.3100	2.2000	2.2100	-3.493%	65,203	+48.416%
2024-02-20	2.3800	2.3800	2.2600	2.2900	-3.782%	46,543	+43.231%
2024-02-16	2.3100	2.4300	2.2800	2.3800	+0.847%	150,885	+37.815%
2024-02-15	2.3500	2.4100	2.3400	2.3600	-1.667%	91,256	+38.983%
2024-02-14	2.3000	2.4000	2.2900	2.4000	+2.128%	145,850	+36.667%
2024-02-13	2.3000	2.3500	2.2500	2.3500	-0.424%	85,133	+39.574%
2024-02-12	2.3400	2.4100	2.2400	2.3600	-1.255%	303,896	+38.983%
2024-02-09	2.0000	2.3900	2.0000	2.3900	+19.500%	381,117	+37.238%
2024-02-08	2.0700	2.0700	1.9600	2.0000	-0.498%	141,521	+64.000%
2024-02-07	2.0500	2.0500	1.9500	2.0100	-0.985%	61,920	+63.184%
2024-02-06	2.0500	2.1400	2.0100	2.0300	-0.976%	50,366	+61.576%
2024-02-05	2.1800	2.1800	2.0500	2.0500	-4.206%	113,489	+60.000%
2024-02-02	2.1800	2.2000	2.1300	2.1400	-0.926%	57,997	+53.271%
2024-02-01	2.1800	2.1900	2.1400	2.1600	+0.465%	94,892	+51.852%
2024-01-31	2.1800	2.1800	2.1000	2.1500	+0.939%	121,827	+52.558%
2024-01-30	2.1700	2.2300	2.1000	2.1300	-1.389%	109,106	+53.991%
2024-01-29	2.2800	2.3500	2.1500	2.1600	-5.263%	154,735	+51.852%
2024-01-26	2.1900	2.2800	2.1500	2.2800	+5.556%	159,157	+43.860%
2024-01-25	2.1700	2.2900	2.1600	2.1600	+0.465%	318,952	+51.852%
2024-01-24	2.1800	2.1800	2.1300	2.1500	+1.415%	153,815	+52.558%
2024-01-23	2.1400	2.2000	2.1150	2.1200	0.000%	78,216	+54.717%
2024-01-22	2.2900	2.3100	2.1200	2.1200	-5.778%	169,364	+54.717%
2024-01-19	2.2500	2.3300	2.2400	2.2500	+4.651%	245,271	+45.778%
2024-01-18	2.1700	2.2800	2.1500	2.1500	0.000%	262,953	+52.558%
2024-01-17	2.2000	2.2800	2.1500	2.1500	-1.376%	135,311	+52.558%
2024-01-16	2.1900	2.4000	2.0800	2.1800	+3.810%	332,765	+50.459%
2024-01-15	2.0700	2.1000	2.0500	2.1000	+2.190%	97,358	+56.190%
2024-01-12	2.0700	2.1300	2.0400	2.0550	+0.735%	165,562	+59.611%
2024-01-11	2.0900	2.0900	1.9800	2.0400	-1.449%	126,644	+60.784%
2024-01-10	2.2000	2.2400	2.0500	2.0700	-4.167%	198,120	+58.454%
2024-01-09	1.9900	2.2000	1.9900	2.1600	+9.091%	160,780	+51.852%
2024-01-08	1.9400	2.0200	1.9100	1.9800	+4.211%	214,753	+65.657%
2024-01-05	1.9000	2.0500	1.8800	1.9000	0.000%	228,350	+72.632%
2024-01-04	1.9000	1.9200	1.8800	1.9000	0.000%	242,447	+72.632%
2024-01-03	1.8900	1.9700	1.8700	1.9000	0.000%	124,328	+72.632%
2024-01-02	1.9200	1.9200	1.8800	1.9000	0.000%	67,837	+72.632%
2023-12-29	1.8800	1.9200	1.8600	1.9000	+2.151%	18,081	+72.632%
2023-12-28	1.8500	1.9200	1.8500	1.8600	+0.541%	69,010	+76.344%
2023-12-27	1.8000	1.8800	1.8000	1.8500	+2.210%	42,368	+77.297%
2023-12-22	1.7800	1.8400	1.7500	1.8100	+1.685%	55,833	+81.215%
2023-12-21	1.7600	1.7900	1.6900	1.7800	+1.136%	65,982	+84.270%
2023-12-20	1.7200	1.7600	1.7200	1.7600	+2.326%	27,199	+86.364%
2023-12-19	1.7000	1.7400	1.6800	1.7200	+1.176%	72,046	+90.698%
2023-12-18	1.7300	1.7500	1.6900	1.7000	-0.585%	51,476	+92.941%
2023-12-15	1.7400	1.7800	1.7000	1.7100	-2.841%	56,520	+91.813%
2023-12-14	1.7800	1.7900	1.7200	1.7600	-1.676%	77,021	+86.364%
2023-12-13	1.7500	1.8000	1.6700	1.7900	+0.562%	81,581	+83.240%
2023-12-12	1.8900	1.8900	1.7600	1.7800	-4.301%	42,381	+84.270%
2023-12-11	1.9200	1.9500	1.8600	1.8600	-2.618%	68,521	+76.344%
2023-12-08	1.9700	1.9700	1.8700	1.9100	-1.546%	33,611	+71.728%
2023-12-07	2.0000	2.0500	1.9100	1.9400	-3.000%	69,078	+69.072%
2023-12-06	2.0600	2.0600	2.0000	2.0000	-1.478%	28,483	+64.000%
2023-12-05	2.1200	2.1200	2.0100	2.0300	-3.791%	71,760	+61.576%
2023-12-04	1.9500	2.1500	1.9500	2.1100	+10.471%	259,271	+55.450%
2023-12-01	1.8200	1.9500	1.8000	1.9100	+5.525%	78,115	+71.728%
2023-11-30	1.8000	1.8200	1.7900	1.8100	+1.685%	24,206	+81.215%
2023-11-29	1.8200	1.8200	1.7800	1.7800	-0.559%	33,829	+84.270%
2023-11-28	1.8700	1.8700	1.7700	1.7900	-4.278%	27,291	+83.240%
2023-11-27	1.8400	1.9100	1.8100	1.8700	+2.186%	24,938	+75.401%
2023-11-24	1.8500	1.8500	1.8000	1.8300	+1.667%	8,869	+79.235%
2023-11-23	1.8100	1.8800	1.7900	1.8000	-3.743%	20,825	+82.222%
2023-11-22	1.8700	1.9100	1.7900	1.8700	-1.058%	58,636	+75.401%
2023-11-21	1.9000	1.9300	1.8600	1.8900	-1.047%	63,408	+73.545%
2023-11-20	1.9100	1.9600	1.8800	1.9100	+1.596%	131,659	+71.728%
2023-11-17	1.8500	1.9000	1.8000	1.8800	+6.215%	83,397	+74.468%
2023-11-16	1.8200	1.9000	1.7400	1.7700	-4.839%	105,809	+85.311%
2023-11-15	1.8900	1.9500	1.7700	1.8600	-2.105%	373,582	+76.344%
2023-11-14	1.6900	1.9500	1.6000	1.9000	+31.034%	546,405	+72.632%
2023-11-13	1.4300	1.4500	1.4200	1.4500	+4.317%	42,866	+126.207%
2023-11-10	1.4200	1.4200	1.3600	1.3900	-2.113%	30,544	+135.971%
2023-11-09	1.4500	1.4500	1.4000	1.4200	-2.069%	49,170	+130.986%
2023-11-08	1.4600	1.4900	1.4300	1.4500	-0.685%	17,613	+126.207%
2023-11-07	1.4800	1.5000	1.4300	1.4600	-1.351%	31,250	+124.658%
2023-11-06	1.4700	1.4900	1.4500	1.4800	+2.069%	9,556	+121.622%
2023-11-03	1.4700	1.5000	1.4500	1.4500	-2.685%	28,113	+126.207%
2023-11-02	1.4700	1.5100	1.4400	1.4900	-1.325%	46,063	+120.134%
2023-11-01	1.4800	1.5100	1.4400	1.5100	+2.027%	15,629	+117.219%
2023-10-31	1.5900	1.5900	1.4800	1.4800	-5.128%	29,937	+121.622%
2023-10-30	1.5200	1.5800	1.5000	1.5600	+1.299%	34,520	+110.256%
2023-10-27	1.5700	1.5700	1.5000	1.5400	-1.282%	30,920	+112.987%
2023-10-26	1.5900	1.6100	1.5200	1.5600	-4.878%	22,681	+110.256%
2023-10-25	1.6200	1.6900	1.6000	1.6400	+1.863%	57,859	+100.000%
2023-10-24	1.6900	1.6900	1.6000	1.6100	-5.294%	33,999	+103.727%
2023-10-23	1.7100	1.7100	1.6500	1.7000	+1.190%	34,470	+92.941%
2023-10-20	1.7800	1.7800	1.6600	1.6800	-6.667%	56,756	+95.238%
2023-10-19	1.6500	1.8000	1.6200	1.8000	+9.091%	254,252	+82.222%
2023-10-18	1.4400	1.7100	1.3800	1.6500	+15.385%	227,252	+98.788%
2023-10-17	1.2800	1.4400	1.2800	1.4300	+8.333%	201,761	+129.371%
2023-10-16	1.2700	1.3400	1.2500	1.3200	+3.125%	14,397	+148.485%
2023-10-13	1.3200	1.3200	1.2200	1.2800	+1.587%	40,244	+156.250%
2023-10-12	1.3000	1.3000	1.2600	1.2600	-3.077%	14,368	+160.317%
2023-10-11	1.3500	1.3500	1.2800	1.3000	-2.985%	94,632	+152.308%
2023-10-10	1.3400	1.3500	1.3200	1.3400	+0.752%	41,586	+144.776%
2023-10-06	1.4100	1.4100	1.3200	1.3300	-5.000%	105,370	+146.617%
2023-10-05	1.3900	1.4200	1.3600	1.4000	+4.478%	103,107	+134.286%
2023-10-04	1.4700	1.4700	1.3000	1.3400	-6.944%	189,023	+144.776%
2023-10-03	1.5300	1.5500	1.4400	1.4400	-8.861%	108,001	+127.778%
2023-10-02	1.6000	1.6100	1.5500	1.5800	-1.250%	32,255	+107.595%
2023-09-29	1.5200	1.6700	1.5100	1.6000	+6.667%	107,636	+105.000%
2023-09-28	1.4800	1.5300	1.4800	1.5000	+2.041%	40,612	+118.667%
2023-09-27	1.5500	1.5500	1.4700	1.4700	-3.922%	59,037	+123.129%
2023-09-26	1.4800	1.5300	1.4800	1.5300	+4.082%	36,620	+114.379%
2023-09-25	1.5200	1.5200	1.4700	1.4700	-3.289%	91,070	+123.129%
2023-09-22	1.4800	1.5300	1.4800	1.5200	+4.110%	17,400	+115.789%
2023-09-21	1.5600	1.5600	1.4600	1.4600	-4.575%	115,563	+124.658%
2023-09-20	1.5200	1.5500	1.5200	1.5300	+2.000%	18,534	+114.379%
2023-09-19	1.5700	1.5700	1.4900	1.5000	-5.660%	167,984	+118.667%
2023-09-18	1.5600	1.5900	1.5200	1.5900	+0.633%	22,615	+106.289%
2023-09-15	1.6100	1.6100	1.5800	1.5800	-0.629%	13,782	+107.595%
2023-09-14	1.5700	1.6400	1.5500	1.5900	+3.247%	52,092	+106.289%
2023-09-13	1.5000	1.5750	1.5000	1.5400	+5.479%	62,495	+112.987%
2023-09-12	1.4700	1.5000	1.4600	1.4600	-2.013%	109,951	+124.658%
2023-09-11	1.5400	1.5500	1.4900	1.4900	-0.667%	60,120	+120.134%
2023-09-08	1.6100	1.6100	1.5000	1.5000	-6.832%	126,421	+118.667%
2023-09-07	1.5800	1.6200	1.5500	1.6100	+2.548%	73,233	+103.727%
2023-09-06	1.6200	1.6300	1.5600	1.5700	-3.086%	60,280	+108.917%
2023-09-05	1.7000	1.7000	1.6200	1.6200	-4.706%	40,348	+102.469%
2023-09-01	1.6900	1.7200	1.6600	1.7000	0.000%	71,862	+92.941%
2023-08-31	1.6600	1.7300	1.6500	1.7000	+3.030%	50,596	+92.941%
2023-08-30	1.5900	1.6900	1.5900	1.6500	+3.125%	103,087	+98.788%
2023-08-29	1.5600	1.6300	1.5600	1.6000	-1.235%	5,800	+105.000%
2023-08-28	1.6400	1.6600	1.6200	1.6200	-1.220%	61,787	+102.469%
2023-08-25	1.6300	1.6700	1.6200	1.6400	+1.235%	78,966	+100.000%
2023-08-24	1.5400	1.6200	1.5400	1.6200	+3.185%	35,435	+102.469%
2023-08-23	1.6100	1.6100	1.5100	1.5700	0.000%	102,102	+108.917%
2023-08-22	1.4800	1.5700	1.4400	1.5700	+4.667%	42,946	+108.917%
2023-08-21	1.4500	1.5000	1.4400	1.5000	+4.167%	23,697	+118.667%
2023-08-18	1.3600	1.5000	1.3600	1.4400	+4.348%	53,571	+127.778%
2023-08-17	1.4400	1.4500	1.3800	1.3800	-4.167%	107,144	+137.681%
2023-08-16	1.4000	1.4500	1.4000	1.4400	+2.857%	29,385	+127.778%
2023-08-15	1.4400	1.4500	1.3800	1.4000	-3.448%	102,492	+134.286%
2023-08-14	1.4500	1.4500	1.3800	1.4500	+2.113%	44,088	+126.207%
2023-08-11	1.4800	1.4800	1.4000	1.4200	-1.389%	103,807	+130.986%
2023-08-10	1.4500	1.4600	1.3500	1.4400	0.000%	90,262	+127.778%
2023-08-09	1.5300	1.5500	1.4400	1.4400	-4.000%	50,125	+127.778%
2023-08-08	1.5300	1.5500	1.4500	1.5000	-5.063%	79,557	+118.667%
2023-08-04	1.6000	1.6100	1.5500	1.5800	-0.629%	35,075	+107.595%
2023-08-03	1.6400	1.6500	1.5800	1.5900	-0.625%	33,226	+106.289%
2023-08-02	1.6300	1.6300	1.5900	1.6000	-3.030%	11,611	+105.000%
2023-08-01	1.7000	1.7100	1.6500	1.6500	-2.941%	55,722	+98.788%
2023-07-31	1.7300	1.7500	1.6800	1.7000	-1.734%	32,167	+92.941%
2023-07-28	1.7100	1.7400	1.6900	1.7300	+1.765%	93,992	+89.595%
2023-07-27	1.7000	1.7100	1.6800	1.7000	-1.163%	48,760	+92.941%
2023-07-26	1.6600	1.7200	1.6500	1.7200	+3.614%	84,590	+90.698%
2023-07-25	1.7000	1.7000	1.6100	1.6600	+0.606%	98,046	+97.590%
2023-07-24	1.6200	1.6500	1.5800	1.6500	+3.125%	30,409	+98.788%
2023-07-21	1.6100	1.6500	1.5800	1.6000	-0.621%	26,298	+105.000%
2023-07-20	1.6300	1.7000	1.6100	1.6100	0.000%	52,968	+103.727%
2023-07-19	1.6400	1.6600	1.5900	1.6100	-2.424%	58,182	+103.727%
2023-07-18	1.6600	1.7200	1.6000	1.6500	+0.610%	28,760	+98.788%
2023-07-17	1.6600	1.6600	1.6000	1.6400	-1.502%	10,027	+100.000%
2023-07-14	1.6000	1.6900	1.5900	1.6650	+2.778%	51,953	+96.997%
2023-07-13	1.6200	1.6500	1.6000	1.6200	0.000%	13,500	+102.469%
2023-07-12	1.7000	1.7000	1.6200	1.6200	-4.706%	34,007	+102.469%
2023-07-11	1.7600	1.8300	1.7000	1.7000	-0.585%	82,938	+92.941%
2023-07-10	1.7000	1.7100	1.6400	1.7100	+1.183%	24,003	+91.813%
2023-07-07	1.6400	1.7500	1.5300	1.6900	+2.424%	347,423	+94.083%
2023-07-06	1.7400	1.8500	1.6500	1.6500	-6.250%	195,329	+98.788%
2023-07-05	1.5300	1.7600	1.5200	1.7600	+15.033%	142,647	+86.364%
2023-07-04	1.5200	1.5300	1.5000	1.5300	+0.658%	2,668	+114.379%
2023-06-30	1.5000	1.5500	1.5000	1.5200	+1.333%	51,316	+115.789%
2023-06-29	1.4300	1.5500	1.4100	1.5000	+4.167%	29,807	+118.667%
2023-06-28	1.4400	1.4600	1.4000	1.4400	+0.699%	19,700	+127.778%
2023-06-27	1.4700	1.4900	1.4000	1.4300	-3.378%	71,692	+129.371%
2023-06-26	1.4900	1.5100	1.4600	1.4800	-1.333%	119,286	+121.622%
2023-06-23	1.4800	1.5000	1.4700	1.5000	+1.351%	36,300	+118.667%
2023-06-22	1.5100	1.5100	1.4800	1.4800	-0.671%	12,799	+121.622%
2023-06-21	1.4800	1.5200	1.4800	1.4900	-0.667%	42,850	+120.134%
2023-06-20	1.5200	1.5200	1.5000	1.5000	-1.316%	26,947	+118.667%
2023-06-19	1.5900	1.5900	1.5200	1.5200	-4.403%	119,322	+115.789%
2023-06-16	1.5400	1.5900	1.4900	1.5900	+2.581%	64,025	+106.289%
2023-06-15	1.5400	1.5500	1.5300	1.5500	+1.307%	15,750	+111.613%
2023-06-14	1.5700	1.5700	1.5200	1.5300	-3.165%	34,659	+114.379%
2023-06-13	1.5500	1.5900	1.5500	1.5800	+1.935%	43,010	+107.595%
2023-06-12	1.5600	1.5800	1.5500	1.5500	-0.641%	28,010	+111.613%
2023-06-09	1.5800	1.5900	1.5600	1.5600	-0.637%	37,525	+110.256%
2023-06-08	1.5900	1.6000	1.5700	1.5700	0.000%	43,808	+108.917%
2023-06-07	1.5700	1.5800	1.5700	1.5700	-0.633%	16,374	+108.917%
2023-06-06	1.5800	1.5900	1.5700	1.5800	0.000%	15,200	+107.595%
2023-06-05	1.5800	1.6000	1.5700	1.5800	+0.637%	40,900	+107.595%
2023-06-02	1.5800	1.5800	1.5400	1.5700	-0.633%	43,701	+108.917%
2023-06-01	1.6200	1.6200	1.5800	1.5800	-2.469%	35,220	+107.595%
2023-05-31	1.5900	1.6500	1.5600	1.6200	+1.887%	84,698	+102.469%
2023-05-30	1.5600	1.6000	1.5500	1.5900	+2.581%	37,464	+106.289%
2023-05-29	1.5800	1.5800	1.5500	1.5500	-3.125%	14,051	+111.613%
2023-05-26	1.5600	1.6000	1.5300	1.6000	+3.226%	41,000	+105.000%
2023-05-25	1.5300	1.5800	1.5300	1.5500	+1.307%	23,661	+111.613%
2023-05-24	1.5100	1.5500	1.5000	1.5300	0.000%	28,717	+114.379%
2023-05-23	1.6500	1.6500	1.5000	1.5300	-7.273%	36,158	+114.379%
2023-05-19	1.5900	1.6800	1.5900	1.6500	+4.430%	41,244	+98.788%
2023-05-18	1.5700	1.6000	1.5500	1.5800	-1.863%	50,644	+107.595%
2023-05-17	1.5400	1.6100	1.5400	1.6100	+5.921%	15,900	+103.727%
2023-05-16	1.6200	1.6300	1.5000	1.5200	-6.173%	85,815	+115.789%
2023-05-15	1.4600	1.6400	1.4600	1.6200	+11.724%	147,457	+102.469%
2023-05-12	1.4700	1.5100	1.4500	1.4500	-2.685%	79,760	+126.207%
2023-05-11	1.5700	1.5700	1.4700	1.4900	-2.614%	107,990	+120.134%
2023-05-10	1.6100	1.6300	1.5300	1.5300	-6.135%	58,099	+114.379%
2023-05-09	1.5700	1.6600	1.5300	1.6300	+3.822%	92,957	+101.227%
2023-05-08	1.5800	1.6000	1.5500	1.5700	-0.633%	56,042	+108.917%
2023-05-05	1.6000	1.6300	1.5500	1.5800	-2.469%	192,680	+107.595%
2023-05-04	1.6700	1.6800	1.5800	1.6200	-2.994%	98,741	+102.469%
2023-05-03	1.6700	1.7400	1.6600	1.6700	0.000%	24,926	+96.407%
2023-05-02	1.6700	1.6800	1.6400	1.6700	+0.602%	162,494	+96.407%
2023-05-01	1.7800	1.7800	1.6600	1.6600	-5.682%	34,158	+97.590%
2023-04-28	1.7800	1.8000	1.7100	1.7600	-1.124%	86,590	+86.364%
2023-04-27	1.7800	1.8000	1.7300	1.7800	-3.261%	118,278	+84.270%
2023-04-26	1.7400	1.9000	1.7400	1.8400	+5.143%	85,456	+78.261%
2023-04-25	1.9300	1.9300	1.7500	1.7500	-8.377%	108,262	+87.429%
2023-04-24	1.9900	1.9900	1.9000	1.9100	-2.051%	185,508	+71.728%
2023-04-21	1.9000	2.0800	1.9000	1.9500	+3.175%	172,791	+68.205%
2023-04-20	1.8300	1.9100	1.8200	1.8900	+5.587%	198,875	+73.545%
2023-04-19	1.8500	1.8500	1.7600	1.7900	-2.717%	263,890	+83.240%
2023-04-18	1.8700	1.9000	1.8300	1.8400	-2.646%	269,025	+78.261%
2023-04-17	1.9400	1.9600	1.8500	1.8900	-1.047%	103,372	+73.545%
2023-04-14	2.0100	2.0100	1.8900	1.9100	-3.046%	77,792	+71.728%
2023-04-13	2.1100	2.1500	1.9600	1.9700	-5.288%	158,083	+66.497%
2023-04-12	2.2100	2.2100	1.9700	2.0800	-4.147%	1,000,121	+57.692%
2023-04-11	2.1800	2.2600	2.1700	2.1700	+1.402%	184,554	+51.152%
2023-04-10	2.1600	2.2200	2.1400	2.1400	-1.835%	168,731	+53.271%
2023-04-06	2.0700	2.2100	2.0700	2.1800	+11.224%	686,327	+50.459%
2023-04-05	1.8400	2.1400	1.8300	1.9600	+10.734%	619,327	+67.347%
2023-04-04	1.6800	1.8100	1.6700	1.7700	+5.988%	528,336	+85.311%
2023-04-03	1.6100	1.6800	1.6100	1.6700	+1.212%	163,448	+96.407%
2023-03-31	1.5900	1.6500	1.5800	1.6500	+4.430%	204,536	+98.788%
2023-03-30	1.5800	1.5900	1.5700	1.5800	0.000%	138,155	+107.595%
2023-03-29	1.5900	1.5900	1.5600	1.5800	0.000%	303,680	+107.595%
2023-03-28	1.5800	1.5900	1.5800	1.5800	-0.629%	88,073	+107.595%
2023-03-27	1.5800	1.6100	1.5700	1.5900	-0.625%	143,565	+106.289%
2023-03-24	1.6000	1.6000	1.5600	1.6000	0.000%	78,055	+105.000%
2023-03-23	1.6400	1.6500	1.5900	1.6000	-2.439%	132,270	+105.000%
2023-03-22	1.6300	1.6600	1.6000	1.6400	+0.613%	227,238	+100.000%
2023-03-21	1.5900	1.6400	1.5900	1.6300	+4.487%	253,324	+101.227%
2023-03-20	1.5000	1.5600	1.5000	1.5600	+6.849%	184,510	+110.256%
2023-03-17	1.4600	1.4800	1.4000	1.4600	+0.690%	79,035	+124.658%
2023-03-16	1.5200	1.5200	1.4300	1.4500	-3.333%	56,187	+126.207%
2023-03-15	1.5500	1.5600	1.4900	1.5000	-2.597%	38,385	+118.667%
2023-03-14	1.6000	1.6000	1.5400	1.5400	0.000%	21,759	+112.987%
2023-03-13	1.6200	1.6500	1.5400	1.5400	-6.667%	44,389	+112.987%
2023-03-10	1.7100	1.7100	1.6400	1.6500	-2.941%	49,509	+98.788%
2023-03-09	1.6800	1.7300	1.6700	1.7000	+1.190%	66,491	+92.941%
2023-03-08	1.6600	1.6800	1.6200	1.6800	+1.205%	55,517	+95.238%
2023-03-07	1.6300	1.6600	1.6200	1.6600	+3.750%	147,722	+97.590%
2023-03-06	1.5800	1.7500	1.5800	1.6000	+1.911%	246,421	+105.000%
2023-03-03	1.5900	1.6000	1.5100	1.5700	+0.641%	72,733	+108.917%
2023-03-02	1.6400	1.6400	1.5300	1.5600	-8.235%	108,281	+110.256%
2023-03-01	1.5300	1.7000	1.4500	1.7000	+14.865%	230,807	+92.941%
2023-02-28	1.4000	1.4800	1.3500	1.4800	+8.029%	98,752	+121.622%
2023-02-27	1.3800	1.4600	1.3700	1.3700	+0.735%	89,820	+139.416%
2023-02-24	1.2600	1.3800	1.2600	1.3600	+10.569%	172,197	+141.176%
2023-02-23	1.1900	1.2400	1.1500	1.2300	+6.034%	122,471	+166.667%
2023-02-22	1.1800	1.1800	1.1400	1.1600	-0.855%	23,561	+182.759%
2023-02-21	1.1100	1.1700	1.1100	1.1700	+3.540%	85,165	+180.342%
2023-02-17	1.1400	1.1600	1.1200	1.1300	+0.893%	71,414	+190.265%
2023-02-16	1.1500	1.1500	1.1200	1.1200	-1.754%	90,576	+192.857%
2023-02-15	1.1300	1.1600	1.1300	1.1400	+2.703%	143,340	+187.719%
2023-02-14	1.1400	1.1400	1.0800	1.1100	-3.478%	43,899	+195.495%
2023-02-13	1.0900	1.1600	1.0900	1.1500	-2.542%	15,700	+185.217%
2023-02-10	1.1500	1.1800	1.1400	1.1800	+3.509%	94,200	+177.966%
2023-02-09	1.1400	1.1600	1.1400	1.1400	-1.724%	16,700	+187.719%
2023-02-08	1.1700	1.1800	1.1400	1.1600	-0.855%	34,300	+182.759%
2023-02-07	1.1900	1.2000	1.1700	1.1700	-1.681%	29,000	+180.342%

.dark-mode .pq3mjl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pq3mjl{ color: #333333; background-color: white; border: 2px solid #333333; }CADCOLONIAL COAL INTERNATIONAL COstock CVE

CAD
COLONIAL COAL INTERNATIONAL CO
stock CVE