Skip to main content

Corsa Coal Corp (OP: CRSXF )

0.2140 +0.0185 (+9.46%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.493 2.507 2.462 2.507 7,250 -0.00(-0.19%)
Jan 30, 2017 2.511 2.512 2.511 2.512 5,021 -0.03(-1.32%)
Jan 27, 2017 2.664 2.749 2.517 2.545 15,749 -0.11(-4.05%)
Jan 26, 2017 2.372 2.759 2.371 2.653 11,083 +0.28(+11.97%)
Jan 25, 2017 2.365 2.377 2.320 2.369 7,600 +0.20(+9.24%)
Jan 24, 2017 2.060 2.169 2.060 2.169 2,500 +0.05(+2.59%)
Jan 23, 2017 2.038 2.114 2.038 2.114 3,400 +0.02(+1.12%)
Jan 20, 2017 2.086 2.111 2.039 2.091 12,130 +0.13(+6.45%)
Jan 19, 2017 1.804 1.964 1.800 1.964 16,127 +0.06(+3.14%)
Jan 18, 2017 2.050 2.061 1.904 1.904 13,015 -0.14(-6.74%)
Jan 17, 2017 2.190 2.190 2.012 2.042 21,800 -0.22(-9.56%)
Jan 13, 2017 2.258 2.258 2.258 0 +0.09(+4.39%)
Jan 12, 2017 2.134 2.229 2.128 2.163 16,711 +0.12(+5.71%)
Jan 11, 2017 2.148 2.148 2.011 2.046 12,021 -0.16(-7.38%)
Jan 10, 2017 2.336 2.336 2.157 2.209 25,436 -0.09(-3.72%)
Jan 09, 2017 2.348 2.348 2.294 2.294 4,850 +0.02(+1.04%)
Jan 06, 2017 2.430 2.437 2.271 2.271 84,385 -0.03(-1.28%)
Jan 05, 2017 2.264 2.302 2.264 2.300 104,265 +0.10(+4.71%)
Jan 04, 2017 2.328 2.328 2.197 2.197 46,299 -0.11(-4.97%)
Jan 03, 2017 2.322 2.322 2.290 2.311 15,152 -0.02(-0.75%)
Dec 30, 2016 2.329 2.329 2.329 0 -0.12(-5.06%)
Dec 29, 2016 2.436 2.453 2.340 2.453 9,772 +0.01(+0.57%)
Dec 28, 2016 2.260 2.439 2.260 2.439 4,830 +0.22(+9.87%)
Dec 27, 2016 2.220 2.220 2.220 2.220 1,950 -0.08(-3.56%)
Dec 23, 2016 2.302 2.302 2.302 0 -0.00(-0.22%)
Dec 22, 2016 2.356 2.364 2.300 2.307 1,505 +0.01(+0.59%)
Dec 21, 2016 2.209 2.387 2.100 2.293 15,830 +0.09(+4.29%)
Dec 20, 2016 2.096 2.200 2.040 2.199 104,150 +0.10(+4.86%)
Dec 19, 2016 2.247 2.247 2.093 2.097 24,578 -0.15(-6.79%)
Dec 16, 2016 2.304 2.406 2.250 2.250 12,326 +0.01(+0.27%)
Dec 15, 2016 2.299 2.301 2.232 2.244 6,822 +0.02(+0.87%)
Dec 14, 2016 2.346 2.346 2.213 2.225 41,459 -0.06(-2.43%)
Dec 13, 2016 2.475 2.475 2.144 2.280 44,273 -0.02(-0.71%)
Dec 12, 2016 2.500 2.930 2.296 2.296 24,746 +0.10(+4.77%)
Dec 09, 2016 2.203 2.450 2.192 2.192 14,387 +0.05(+2.43%)
Dec 08, 2016 2.120 2.159 2.101 2.140 14,047 +0.12(+5.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.