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 (%)
Oct 26, 2018 0.6978 0.6978 0.6978 0 -0.01(-1.15%)
Oct 24, 2018 0.7059 0.7059 0.7059 0 -0.01(-1.99%)
Oct 19, 2018 0.7202 0.7202 0.7202 0 -0.05(-6.09%)
Oct 17, 2018 0.7669 0.7669 0.7669 0 -0.03(-3.40%)
Oct 16, 2018 0.7782 0.7939 0.7782 0.7939 5,600 +0.02(+3.10%)
Oct 15, 2018 0.7700 0.7700 0.7700 0.7700 200 -0.08(-8.98%)
Oct 12, 2018 0.8460 0.8460 0.8460 0.8460 900 -0.05(-6.00%)
Oct 10, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 09, 2018 0.9000 0.9000 0.9000 0.9000 308 -0.00(-0.13%)
Oct 08, 2018 0.9012 0.9012 0.9012 91 +0.00(+0.00%)
Oct 04, 2018 0.9012 0.9012 0.9012 0 -0.04(-4.09%)
Oct 03, 2018 1.063 1.063 0.9396 0.9396 6,337 -0.16(-14.57%)
Oct 02, 2018 1.094 1.100 1.094 1.100 5,800 +0.07(+6.79%)
Oct 01, 2018 1.030 1.030 1.030 1.030 600 +0.01(+1.30%)
Sep 27, 2018 1.017 1.017 1.017 0 +0.10(+11.13%)
Sep 24, 2018 0.9150 0.9150 0.9150 0 -0.00(-0.39%)
Sep 21, 2018 0.9186 0.9186 0.9186 0.9186 600 -0.05(-5.59%)
Sep 20, 2018 0.9656 0.9730 0.9656 0.9730 449 +0.06(+6.06%)
Sep 19, 2018 0.9174 0.9174 0.9174 0.9174 100 -0.03(-3.43%)
Sep 17, 2018 0.9500 0.9500 0.9500 0 +0.02(+2.57%)
Sep 14, 2018 0.9262 0.9262 0.9262 0.9262 500 -0.02(-2.51%)
Sep 12, 2018 0.9500 0.9500 0.9500 0 +0.07(+8.20%)
Sep 11, 2018 0.8780 0.8780 0.8780 50 +0.00(+0.00%)
Sep 10, 2018 0.8780 0.8780 0.8780 0.8780 250 +0.01(+0.57%)
Sep 04, 2018 0.8730 0.8730 0.8730 0 -0.01(-1.33%)
Aug 31, 2018 0.8848 0.8848 0.8848 0 -0.01(-0.63%)
Aug 30, 2018 0.8904 0.8904 0.8904 0.8904 300 +0.01(+1.64%)
Aug 29, 2018 0.8760 0.8760 0.8760 0.8760 975 -0.13(-13.27%)
Aug 28, 2018 1.010 1.010 1.004 1.010 3,680 +0.00(+0.00%)
Aug 27, 2018 1.000 1.010 1.000 1.010 32,366 +0.07(+6.88%)
Aug 24, 2018 0.9250 0.9450 0.9155 0.9450 8,600 +0.01(+1.07%)
Aug 23, 2018 0.9350 0.9350 0.9179 0.9350 16,304 +0.01(+1.11%)
Aug 22, 2018 0.9246 0.9247 0.9246 0.9247 530 +0.00(+0.28%)
Aug 21, 2018 0.9221 0.9221 0.9221 0.9221 500 -0.01(-1.38%)
Aug 17, 2018 0.9350 0.9350 0.9350 0 -0.00(-0.21%)
Aug 16, 2018 0.9370 0.9371 0.9370 0.9370 6,708 +0.00(+0.00%)
Aug 15, 2018 0.9500 0.9500 0.9258 0.9370 14,500 -0.01(-1.37%)
Aug 14, 2018 0.9288 0.9500 0.9288 0.9500 2,500 -0.01(-0.60%)
Aug 13, 2018 0.9557 0.9557 0.9557 50 +0.00(+0.00%)
Aug 10, 2018 0.9557 0.9557 0.9557 0.9557 3,000 -0.03(-3.09%)
Aug 09, 2018 0.9010 0.9862 0.9010 0.9862 1,175 +0.03(+2.73%)
Aug 08, 2018 0.9600 0.9600 0.9600 0.9600 1,800 +0.09(+10.92%)
Aug 02, 2018 0.8655 0.8655 0.8655 0 +0.03(+3.76%)
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.