Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corsa Coal Corp (OP: CRSXF )

0.2482 -0.0088 (-3.42%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.2035 0.2035 0.2035 0 -0.00(-0.15%)
Nov 27, 2019 0.1975 0.2038 0.1975 0.2038 3,000 +0.00(+1.90%)
Nov 25, 2019 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Nov 22, 2019 0.2150 0.2150 0.2150 0.2150 10,000 -0.02(-6.52%)
Nov 21, 2019 0.2470 0.2470 0.2090 0.2300 14,900 -0.04(-14.05%)
Nov 19, 2019 0.2676 0.2676 0.2676 0 -0.00(-0.85%)
Nov 18, 2019 0.2699 0.2699 0.2699 0.2699 1,000 -0.01(-4.46%)
Nov 15, 2019 0.2825 0.2825 0.2825 0.2825 500 +0.01(+2.13%)
Nov 14, 2019 0.2766 0.2766 0.2766 1 +0.00(+0.00%)
Nov 12, 2019 0.2766 0.2766 0.2766 0 +0.01(+5.37%)
Nov 11, 2019 0.2685 0.2784 0.2600 0.2625 10,750 +0.01(+5.00%)
Nov 08, 2019 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Nov 06, 2019 0.2500 0.2500 0.2500 0 -0.00(-1.03%)
Nov 05, 2019 0.2658 0.3000 0.2500 0.2526 21,550 -0.00(-0.94%)
Nov 01, 2019 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Oct 31, 2019 0.2500 0.2500 0.2500 0.2500 1,500 -0.00(-1.81%)
Oct 29, 2019 0.2546 0.2546 0.2546 0 +0.01(+4.13%)
Oct 28, 2019 0.2445 0.2445 0.2445 0.2445 100 -0.01(-2.20%)
Oct 24, 2019 0.2500 0.2500 0.2500 0 +0.02(+9.65%)
Oct 23, 2019 0.2280 0.2280 0.2280 0.2280 500 -0.03(-11.01%)
Oct 21, 2019 0.2562 0.2562 0.2562 0 -0.02(-5.60%)
Oct 18, 2019 0.2689 0.2714 0.2689 0.2714 11,500 +0.01(+3.39%)
Oct 17, 2019 0.2625 0.2625 0.2625 0.2625 416 +0.01(+4.58%)
Oct 16, 2019 0.2510 0.2510 0.2510 0.2510 100 -0.02(-8.09%)
Oct 15, 2019 0.2625 0.2731 0.2625 0.2731 4,500 +0.04(+15.67%)
Oct 14, 2019 0.2360 0.2361 0.2360 0.2361 27,800 -0.04(-15.68%)
Oct 11, 2019 0.3050 0.3050 0.2800 0.2800 13,800 -0.02(-7.04%)
Oct 10, 2019 0.2433 0.3012 0.2433 0.3012 14,100 +0.04(+13.66%)
Oct 08, 2019 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Oct 07, 2019 0.2650 0.2650 0.2650 0.2650 1,000 +0.00(+0.00%)
Oct 04, 2019 0.2739 0.2850 0.2470 0.2650 19,700 -0.02(-7.83%)
Oct 03, 2019 0.2875 0.2875 0.2875 0.2875 300 +0.00(+1.41%)
Oct 02, 2019 0.2835 0.2935 0.2835 0.2835 6,500 -0.03(-10.28%)
Oct 01, 2019 0.3255 0.3255 0.3160 0.3160 802 -0.01(-4.24%)
Sep 26, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 25, 2019 0.3363 0.3375 0.3300 0.3300 19,400 -0.01(-3.51%)
Sep 23, 2019 0.3420 0.3420 0.3420 0 -0.03(-8.56%)
Sep 19, 2019 0.3740 0.3740 0.3740 0 +0.02(+6.86%)
Sep 18, 2019 0.3727 0.3800 0.3500 0.3500 3,600 -0.05(-11.86%)
Sep 13, 2019 0.3971 0.3971 0.3971 0 +0.04(+9.88%)
Sep 11, 2019 0.3614 0.3614 0.3614 0 -0.02(-5.02%)
Sep 10, 2019 0.3805 0.3805 0.3805 0.3805 100 +0.02(+4.85%)
Sep 09, 2019 0.3940 0.3940 0.3629 0.3629 600 -0.03(-8.22%)
Sep 04, 2019 0.3954 0.3954 0.3954 0 +0.04(+9.86%)
Sep 03, 2019 0.3970 0.3970 0.3599 0.3599 2,900 -0.05(-11.42%)
Aug 30, 2019 0.4063 0.4063 0.4063 0.4063 1,000 +0.01(+1.57%)
Aug 27, 2019 0.4000 0.4000 0.4000 0 +0.00(+1.16%)
Aug 22, 2019 0.3954 0.3954 0.3954 0 -0.02(-5.86%)
Aug 21, 2019 0.4000 0.4200 0.4000 0.4200 4,800 -0.00(-0.92%)
Aug 19, 2019 0.4239 0.4239 0.4239 0 -0.02(-4.53%)
Aug 16, 2019 0.4440 0.4440 0.4440 0.4440 3,000 -0.05(-10.66%)
Aug 13, 2019 0.4970 0.4970 0.4970 0 +0.03(+6.24%)
Aug 08, 2019 0.4678 0.4678 0.4678 0 +0.01(+3.29%)
Aug 07, 2019 0.4581 0.4581 0.4500 0.4529 42,500 -0.05(-9.42%)
Aug 02, 2019 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Aug 01, 2019 0.5500 0.5500 0.5500 0.5500 2,000 +0.02(+4.42%)
Jul 25, 2019 0.5267 0.5267 0.5267 0 +0.04(+8.62%)
Jul 23, 2019 0.4849 0.4849 0.4849 0 -0.02(-3.02%)
Jul 22, 2019 0.5000 0.5000 0.5000 0.5000 1,993 -0.05(-8.61%)
Jul 19, 2019 0.4000 0.5471 0.4000 0.5471 400 +0.07(+13.98%)
Jul 18, 2019 0.4800 0.4800 0.4800 0.4800 300 -0.01(-2.04%)
Jul 17, 2019 0.4900 0.4900 0.4900 0.4900 2,000 -0.07(-12.92%)
Jul 12, 2019 0.5627 0.5627 0.5627 0 +0.05(+10.38%)
Jul 08, 2019 0.5098 0.5098 0.5098 0 -0.00(-0.04%)
Jul 05, 2019 0.5200 0.5200 0.5100 0.5100 2,800 -0.01(-1.92%)
Jul 03, 2019 0.5200 0.5200 0.5200 18 +0.00(+0.00%)
Jul 02, 2019 0.5200 0.5200 0.5200 0.5200 1,000 +0.03(+6.12%)
Jul 01, 2019 0.4900 0.4900 0.4900 0.4900 10,000 -0.06(-10.91%)
Jun 28, 2019 0.5500 0.5500 0.5500 0.5500 3,500 +0.04(+8.52%)
Jun 26, 2019 0.5068 0.5068 0.5068 0 -0.02(-4.12%)
Jun 25, 2019 0.5290 0.5290 0.5286 0.5286 11,600 +0.00(+0.17%)
Jun 24, 2019 0.5277 0.5277 0.5277 0.5277 4,000 -0.04(-6.77%)
Jun 19, 2019 0.5660 0.5660 0.5660 0 +0.02(+4.60%)
Jun 14, 2019 0.5411 0.5411 0.5411 0 +0.06(+12.73%)
Jun 12, 2019 0.4800 0.4800 0.4800 0 -0.08(-14.44%)
Jun 07, 2019 0.5610 0.5610 0.5610 0 +0.05(+9.59%)
May 30, 2019 0.5119 0.5119 0.5119 0 +0.00(+0.00%)
May 29, 2019 0.5119 0.5119 0.5119 0.5119 5,000 +0.03(+5.33%)
May 28, 2019 0.6275 0.6275 0.4860 0.4860 2,700 -0.07(-12.18%)
May 24, 2019 0.5534 0.5534 0.5534 0.5534 300 +0.00(+0.62%)
May 23, 2019 0.5850 0.5850 0.5500 0.5500 3,000 -0.07(-11.29%)
May 22, 2019 0.6200 0.6200 0.6200 0.6200 20,400 -0.04(-6.06%)
May 20, 2019 0.6600 0.6600 0.6600 0 +0.05(+7.46%)
May 16, 2019 0.6142 0.6142 0.6142 0 -0.01(-1.88%)
May 13, 2019 0.6260 0.6260 0.6260 0 +0.00(+0.66%)
May 10, 2019 0.6200 0.6219 0.6200 0.6219 3,000 +0.00(+0.31%)
May 08, 2019 0.6200 0.6200 0.6200 0 -0.01(-0.96%)
May 07, 2019 0.6260 0.6260 0.6260 0.6260 1,000 +0.01(+1.10%)
May 06, 2019 0.6192 0.6192 0.6192 0.6192 15,025 -0.00(-0.13%)
May 02, 2019 0.6200 0.6200 0.6200 0 -0.00(-0.39%)
May 01, 2019 0.6224 0.6224 0.6224 0.6224 750 +0.00(+0.60%)
Apr 30, 2019 0.6187 0.6187 0.6187 0.6187 400 -0.02(-3.61%)
Apr 25, 2019 0.6419 0.6419 0.6419 0 -0.00(-0.42%)
Apr 23, 2019 0.6446 0.6446 0.6446 0 +0.04(+6.09%)
Apr 18, 2019 0.6076 0.6076 0.6076 0.6076 100 +0.02(+2.98%)
Apr 17, 2019 0.6320 0.6360 0.5900 0.5900 34,630 -0.01(-2.32%)
Apr 12, 2019 0.6040 0.6040 0.6040 0 -0.03(-4.66%)
Apr 10, 2019 0.6335 0.6335 0.6335 0 -0.00(-0.13%)
Apr 09, 2019 0.6418 0.6418 0.6343 0.6343 2,569 +0.00(+0.14%)
Apr 08, 2019 0.6320 0.6334 0.6320 0.6334 3,756 +0.00(+0.17%)
Apr 04, 2019 0.6323 0.6323 0.6323 0 -0.00(-0.50%)
Apr 03, 2019 0.6355 0.6355 0.6355 0.6355 500 +0.00(+0.62%)
Apr 01, 2019 0.6316 0.6316 0.6316 0 +0.03(+5.27%)
Mar 27, 2019 0.6000 0.6000 0.6000 0 -0.07(-9.86%)
Mar 25, 2019 0.6656 0.6656 0.6656 0 +0.00(+0.00%)
Mar 21, 2019 0.6656 0.6656 0.6656 0 +0.02(+3.21%)
Mar 19, 2019 0.6449 0.6449 0.6449 0 -0.01(-1.77%)
Mar 14, 2019 0.6565 0.6565 0.6565 0 +0.00(+0.72%)
Mar 13, 2019 0.6515 0.6518 0.6500 0.6518 20,500 +0.04(+6.99%)
Mar 05, 2019 0.6092 0.6092 0.6092 0 -0.04(-6.28%)
Feb 28, 2019 0.6500 0.6500 0.6500 0 +0.01(+2.04%)
Feb 27, 2019 0.6370 0.6370 0.6370 0.6370 500 +0.04(+6.17%)
Feb 26, 2019 0.6000 0.6000 0.6000 0.6000 12,090 +0.00(+0.00%)
Feb 25, 2019 0.6032 0.6032 0.6000 0.6000 3,000 -0.04(-6.25%)
Feb 22, 2019 0.6400 0.6400 0.6200 0.6400 5,000 +0.07(+12.28%)
Feb 20, 2019 0.5700 0.5700 0.5700 0 +0.04(+8.00%)
Feb 19, 2019 0.5429 0.5429 0.5278 0.5278 10,050 +0.01(+1.66%)
Feb 13, 2019 0.5192 0.5192 0.5192 0 +0.03(+6.02%)
Feb 06, 2019 0.4897 0.4897 0.4897 0 +0.02(+3.16%)
Feb 04, 2019 0.4747 0.4747 0.4747 0 -0.03(-6.48%)
Jan 31, 2019 0.5076 0.5076 0.5076 0 -0.04(-7.20%)
Jan 30, 2019 0.5470 0.5470 0.5470 0.5470 1,500 +0.05(+9.40%)
Jan 29, 2019 0.5000 0.5000 0.5000 0.5000 1,000 -0.05(-9.80%)
Jan 28, 2019 0.5543 0.5543 0.5543 10 +0.00(+0.00%)
Jan 25, 2019 0.5618 0.5618 0.5543 0.5543 5,400 +0.00(+0.78%)
Jan 22, 2019 0.5500 0.5500 0.5500 0 -0.03(-4.51%)
Jan 18, 2019 0.5760 0.5760 0.5760 82 +0.00(+0.00%)
Jan 17, 2019 0.5760 0.5760 0.5760 17 +0.00(+0.00%)
Jan 15, 2019 0.5760 0.5760 0.5760 0 -0.06(-9.49%)
Jan 14, 2019 0.6364 0.6364 0.6364 0.6364 100 +0.10(+18.31%)
Jan 11, 2019 0.5379 0.5379 0.5379 45 +0.00(+0.00%)
Jan 10, 2019 0.5379 0.5379 0.5379 0.5379 540 -0.01(-1.65%)
Jan 08, 2019 0.5469 0.5469 0.5469 0 +0.02(+3.95%)
Jan 04, 2019 0.5261 0.5261 0.5261 0 -0.03(-5.00%)
Jan 03, 2019 0.5501 0.5538 0.5501 0.5538 3,850 -0.02(-3.18%)
Jan 02, 2019 0.5500 0.5720 0.5500 0.5720 1,600 +0.03(+6.26%)
Dec 31, 2018 0.5500 0.5500 0.5383 0.5383 2,200 -0.01(-1.72%)
Dec 28, 2018 0.5450 0.5477 0.5450 0.5477 4,700 -0.03(-5.76%)
Dec 27, 2018 0.5100 0.5812 0.5100 0.5812 1,235 +0.09(+18.37%)
Dec 26, 2018 0.5500 0.5500 0.3725 0.4910 13,250 -0.06(-10.12%)
Dec 24, 2018 0.5463 0.5463 0.5463 0.5463 3,000 +0.03(+4.86%)
Dec 21, 2018 0.5210 0.5210 0.5210 0.5210 5,000 -0.04(-6.96%)
Dec 19, 2018 0.5600 0.5600 0.5600 0 +0.08(+17.35%)
Dec 18, 2018 0.4973 0.4973 0.4772 0.4772 1,500 -0.03(-5.88%)
Dec 14, 2018 0.5070 0.5070 0.5070 0 +0.00(+0.00%)
Dec 13, 2018 0.5053 0.5070 0.5050 0.5070 2,479 +0.03(+6.20%)
Dec 12, 2018 0.4774 0.4774 0.4774 0.4774 3,050 +0.00(+0.42%)
Dec 11, 2018 0.4816 0.4816 0.4728 0.4754 4,529 -0.01(-1.04%)
Dec 10, 2018 0.4605 0.4905 0.4513 0.4804 22,900 +0.01(+1.78%)
Dec 07, 2018 0.4858 0.4870 0.4720 0.4720 16,400 -0.01(-2.07%)
Dec 06, 2018 0.5000 0.5000 0.4795 0.4820 15,600 -0.03(-5.49%)
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.