Colonial Coal International Corp (COX)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.032 | 3.0303030303 | 1.056 | 1.186 | 1.056 | 9479 | 1.12107362 | DE |
| 4 | -0.0539999 | -4.7285380673 | 1.1419999 | 1.278 | 0.971 | 8655 | 1.12568349 | DE |
| 12 | -0.344 | -24.0223463687 | 1.432 | 1.432 | 0.971 | 7833 | 1.19917648 | DE |
| 26 | -0.892 | -45.0505050505 | 1.98 | 2.02 | 0.971 | 6616 | 1.37688816 | DE |
| 52 | -0.392 | -26.4864864865 | 1.48 | 2.31 | 0.971 | 7317 | 1.5994149 | DE |
| 156 | 0.148 | 15.7446808511 | 0.94 | 2.31 | 0.88 | 7998 | 1.51027095 | DE |
| 260 | 0.148 | 15.7446808511 | 0.94 | 2.31 | 0.88 | 7998 | 1.51027095 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 1.11 | 0.01 | 0.73 | 1.11 | 1.11 | 1.11 | 1000 |
| 1740605220 | 1.102 | 0.02 | 1.85 | 1.094 | 1.108 | 1.094 | 7500 |
| 1740518820 | 1.082 | -0.06 | -5.42 | 1.096 | 1.096 | 1.082 | 1071 |
| 1740432420 | 1.1439999 | 0.01 | 1.24 | 1.1579999 | 1.186 | 1.1319999 | 10991 |
| 1740173220 | 1.1299999 | 0.03 | 2.91 | 1.068 | 1.1299999 | 1.068 | 17972 |
| 1740086820 | 1.098 | 0.01 | 0.92 | 1.056 | 1.118 | 1.056 | 9860 |
| 1740000420 | 1.088 | -0.06 | -5.39 | 1.11 | 1.1319999 | 1.088 | 2755 |
| 1739914020 | 1.1499999 | -0.03 | -2.38 | 1.18 | 1.278 | 1.1499999 | 58943 |
| 1739827620 | 1.178 | 0.08 | 7.09 | 1.2 | 1.2 | 1.1399999 | 17035 |
| 1739568420 | 1.1 | 0.04 | 3.77 | 1.064 | 1.1 | 1.042 | 5560 |
| 1739482020 | 1.06 | 0.02 | 1.92 | 1.042 | 1.074 | 1.028 | 5486 |
| 1739395620 | 1.04 | 0.01 | 0.97 | 1.058 | 1.078 | 1.04 | 4415 |
| 1739309220 | 1.03 | -0.06 | -5.85 | 1.048 | 1.048 | 0.971 | 5500 |
| 1739222820 | 1.094 | -0.01 | -0.55 | 1.074 | 1.102 | 1.04 | 4400 |
| 1738963620 | 1.1 | 0.03 | 2.61 | 1.082 | 1.1 | 1.082 | 2000 |
| 1738877220 | 1.072 | 0 | 0.00 | 1.072 | 1.072 | 1.072 | 0 |
| 1738790820 | 1.072 | -0.05 | -4.11 | 1.106 | 1.106 | 1.072 | 800 |
| 1738704420 | 1.118 | 0 | 0.18 | 1.118 | 1.118 | 1.118 | 1 |
| 1738618020 | 1.116 | 0.04 | 3.72 | 1.084 | 1.1379999 | 1.034 | 2559 |
| 1738358820 | 1.076 | -0.03 | -2.89 | 1.104 | 1.1259999 | 1.076 | 6300 |
| 1738272420 | 1.108 | 0.06 | 5.73 | 1.1419999 | 1.1419999 | 1.108 | 1300 |
| 1738186020 | 1.048 | 0 | 0.00 | 1.048 | 1.048 | 1.048 | 0 |
| 1738099620 | 1.048 | -0.05 | -4.20 | 1.076 | 1.08 | 0.994 | 6850 |
| 1738013220 | 1.094 | -0.02 | -1.97 | 1.17 | 1.17 | 1.094 | 2635 |
| 1737754020 | 1.116 | -0.09 | -7.46 | 1.1519999 | 1.1519999 | 1.116 | 5680 |
| 1737667620 | 1.206 | 0.04 | 3.61 | 1.184 | 1.206 | 1.184 | 980 |
| 1737581220 | 1.1639999 | -0.03 | -2.84 | 1.22 | 1.22 | 1.1639999 | 480 |
| 1737494820 | 1.198 | -0.01 | -0.99 | 1.2 | 1.2 | 1.198 | 750 |
| 1737408420 | 1.21 | -0.12 | -8.89 | 1.248 | 1.248 | 1.21 | 460 |
| 1737149220 | 1.328 | 0.21 | 18.78 | 1.232 | 1.328 | 1.232 | 1751 |
| 1737062820 | 1.118 | -0 | -0.18 | 1.108 | 1.118 | 1.07 | 7615 |
| 1736976420 | 1.12 | -0.01 | -0.53 | 1.1519999 | 1.1519999 | 1.108 | 3200 |
| 1736890020 | 1.1259999 | -0.03 | -2.93 | 1.1279999 | 1.1279999 | 1.1259999 | 375 |
| 1736803620 | 1.1599999 | -0.06 | -4.61 | 1.216 | 1.216 | 1.1599999 | 4600 |
| 1736544420 | 1.216 | 0.02 | 1.50 | 1.18 | 1.216 | 1.18 | 2233 |
| 1736458020 | 1.198 | -0.05 | -3.70 | 1.25 | 1.25 | 1.198 | 1365 |
| 1736371620 | 1.244 | -0.02 | -1.27 | 1.246 | 1.25 | 1.244 | 4235 |
| 1736285220 | 1.26 | -0.05 | -3.82 | 1.312 | 1.312 | 1.228 | 8581 |
| 1736198820 | 1.31 | 0.04 | 2.99 | 1.362 | 1.362 | 1.31 | 7950 |
| 1735939620 | 1.272 | -0.02 | -1.70 | 1.28 | 1.28 | 1.272 | 2569 |
| 1735853220 | 1.294 | 0.01 | 0.94 | 1.244 | 1.294 | 1.198 | 3510 |
| 1735594020 | 1.282 | 0.02 | 1.75 | 1.252 | 1.282 | 1.252 | 3300 |
| 1735334820 | 1.26 | 0.04 | 3.28 | 1.298 | 1.312 | 1.26 | 2921 |
| 1734989220 | 1.22 | -0.03 | -2.24 | 1.26 | 1.26 | 1.218 | 15721 |
| 1734730020 | 1.248 | 0.05 | 4.35 | 1.192 | 1.248 | 1.192 | 9028 |
| 1734643620 | 1.196 | -0.11 | -8.70 | 1.216 | 1.216 | 1.196 | 375 |
| 1734557220 | 1.31 | 0.07 | 5.65 | 1.212 | 1.31 | 1.212 | 757 |
| 1734470820 | 1.24 | 0 | 0.16 | 1.24 | 1.24 | 1.24 | 100 |
| 1734384420 | 1.238 | -0.06 | -4.33 | 1.248 | 1.266 | 1.21 | 27433 |
| 1734125220 | 1.294 | -0.08 | -6.10 | 1.36 | 1.4 | 1.294 | 3200 |
| 1734038820 | 1.3779999 | 0.09 | 6.99 | 1.2 | 1.3779999 | 1.1499999 | 29345 |
| 1733952420 | 1.288 | 0.03 | 2.38 | 1.288 | 1.288 | 1.288 | 160 |
| 1733866020 | 1.258 | 0.03 | 2.44 | 1.212 | 1.264 | 1.212 | 15908 |
| 1733779620 | 1.228 | -0.13 | -9.44 | 1.346 | 1.3799999 | 1.22 | 67267 |
| 1733520420 | 1.356 | -0.06 | -3.97 | 1.3939999 | 1.396 | 1.356 | 3918 |
| 1733434020 | 1.412 | -0 | -0.28 | 1.432 | 1.432 | 1.408 | 5435 |
| 1733347620 | 1.416 | -0.05 | -3.15 | 1.464 | 1.464 | 1.4 | 11876 |
| 1733261220 | 1.462 | 0.01 | 0.83 | 1.436 | 1.462 | 1.436 | 4031 |
| 1733174820 | 1.45 | 0.01 | 0.42 | 1.456 | 1.472 | 1.436 | 10543 |
| 1732915620 | 1.444 | -0.02 | -1.23 | 1.462 | 1.47 | 1.444 | 2701 |
| 1732829220 | 1.462 | 0.01 | 0.69 | 1.48 | 1.48 | 1.414 | 5900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
