Colonial Coal International Corp Historical Data - CAD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Colonial Coal International Corp (CAD)
Colonial Coal International Corp (CAD) Historical

Colonial Coal International Corp (CAD)

2.69

0.52

(23.96%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	2.69	0.52	23.96	2.19	2.69	2.19	295939
1714081200	2.17	0.01	0.46	2.18	2.2	2.15	150098
1713994800	2.16	0.04	1.89	2.14	2.2	2.1	103315
1713908400	2.12	-0.03	-1.40	2.17	2.18	2.08	56819
1713822000	2.15	-0.01	-0.46	2.23	2.23	2.12	38429
1713562800	2.16	0.01	0.47	2.21	2.25	2.13	118034
1713476400	2.15	0.1	4.88	2.02	2.15	1.98	99459
1713390000	2.05	0	0.00	2.04	2.05	1.95	211837
1713303600	2.05	-0.06	-2.84	2.13	2.13	2.0099999	96380
1713217200	2.11	-0.04	-1.86	2.2	2.2	2.1	98644
1712958000	2.15	0	0.00	2.16	2.2	2.1	99573
1712871600	2.15	0.01	0.47	2.17	2.17	2.08	181414
1712785200	2.14	-0.11	-4.89	2.25	2.25	2.14	152508
1712698800	2.25	0	0.00	2.2799999	2.3	2.25	58366
1712612400	2.25	-0.04	-1.75	2.3	2.33	2.25	87759
1712353200	2.29	-0.04	-1.72	2.35	2.35	2.25	57721
1712266800	2.33	-0.03	-1.27	2.35	2.36	2.3	59995
1712180400	2.36	-0.02	-0.84	2.43	2.43	2.3	65098
1712094000	2.38	-0.06	-2.46	2.44	2.45	2.38	50526
1712007600	2.44	0	0.00	2.44	2.47	2.41	51643
1711662000	2.44	0.01	0.41	2.45	2.48	2.43	25974
1711575600	2.43	-0.09	-3.57	2.5099999	2.5099999	2.43	62432
1711489200	2.52	0.05	2.02	2.52	2.54	2.47	51550
1711402800	2.47	-0.08	-3.14	2.55	2.57	2.47	77760
1711143600	2.55	0	0.00	2.52	2.55	2.47	62340
1711057200	2.55	0.1	4.08	2.45	2.57	2.42	297576
1710970800	2.45	0.05	2.08	2.4	2.45	2.37	63069
1710884400	2.4	0.05	2.13	2.43	2.43	2.34	21331
1710798000	2.35	-0.09	-3.69	2.35	2.41	2.34	32352
1710538800	2.44	0.1	4.27	2.34	2.44	2.3	65359
1710452400	2.34	0.05	2.18	2.35	2.35	2.16	83468
1710366000	2.29	-0.06	-2.55	2.35	2.36	2.15	96810
1710279600	2.35	-0.04	-1.67	2.38	2.39	2.3	61894
1710193200	2.39	-0.04	-1.65	2.42	2.42	2.32	66950
1709937600	2.43	0.16	7.05	2.34	2.44	2.3	78472
1709851200	2.27	-0.09	-3.81	2.4	2.4	2.2599999	120106
1709764800	2.36	-0.12	-4.84	2.42	2.45	2.35	50303
1709678400	2.48	0.13	5.53	2.24	2.56	2.24	189719
1709592000	2.35	0.1	4.44	2.2599999	2.35	2.22	77802
1709332800	2.25	-0.03	-1.32	2.27	2.27	2.16	122777
1709246400	2.2799999	0.08	3.64	2.23	2.31	2.22	170865
1709160000	2.2	0.05	2.33	2.17	2.21	2.17	123810
1709073600	2.15	-0.01	-0.46	2.13	2.21	2.13	105404
1708987200	2.16	-0.03	-1.37	2.2	2.2	2.1	57702
1708728000	2.19	0	0.00	2.2	2.2	2.15	11184
1708641600	2.19	-0.02	-0.90	2.19	2.2599999	2.18	34010
1708555200	2.21	-0.08	-3.49	2.3	2.31	2.2	65203
1708468800	2.29	-0.09	-3.78	2.38	2.38	2.2599999	46543
1708123200	2.38	0.02	0.85	2.31	2.43	2.2799999	150885
1708036800	2.36	-0.04	-1.67	2.35	2.41	2.34	91256
1707950400	2.4	0.05	2.13	2.3	2.4	2.29	145850
1707864000	2.35	-0.01	-0.42	2.3	2.35	2.25	85133
1707777600	2.36	-0.03	-1.26	2.34	2.41	2.24	303896
1707518400	2.39	0.39	19.50	2	2.39	2	381117
1707432000	2	-0.01	-0.50	2.07	2.07	1.96	141521
1707345600	2.0099999	-0.02	-0.99	2.05	2.05	1.95	61920
1707259200	2.0299999	-0.02	-0.98	2.05	2.14	2.0099999	50366
1707172800	2.05	-0.09	-4.21	2.18	2.18	2.05	113489
1706913600	2.14	-0.02	-0.93	2.18	2.2	2.13	57997
1706827200	2.16	0.01	0.47	2.18	2.19	2.14	94892
1706740800	2.15	0.02	0.94	2.18	2.18	2.1	121827
1706654400	2.13	-0.03	-1.39	2.17	2.23	2.1	109106
1706568000	2.16	-0.12	-5.26	2.2799999	2.35	2.15	154735

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions