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

Corsa Coal Corp (OP: CRSXF )

0.2432 -0.0068 (-2.72%)
Streaming Delayed Price Updated: 12:58 PM EDT, Apr 24, 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 (%)
Jun 30, 2017 1.138 1.138 1.138 0 -0.05(-4.14%)
Jun 29, 2017 1.142 1.210 1.135 1.187 14,922 +0.05(+4.12%)
Jun 28, 2017 1.140 1.140 1.139 1.140 7,075 -0.01(-0.52%)
Jun 27, 2017 1.199 1.199 1.140 1.146 6,550 -0.03(-2.50%)
Jun 26, 2017 1.139 1.219 1.139 1.175 7,522 +0.04(+3.42%)
Jun 23, 2017 1.224 1.225 1.120 1.137 14,546 -0.04(-3.41%)
Jun 22, 2017 1.300 1.300 1.177 1.177 30,200 -0.13(-10.06%)
Jun 21, 2017 1.363 1.363 1.308 1.308 500 -0.02(-1.72%)
Jun 20, 2017 1.308 1.331 1.306 1.331 2,200 -0.01(-0.72%)
Jun 19, 2017 1.369 1.462 1.329 1.341 8,050 -0.02(-1.64%)
Jun 16, 2017 1.310 1.368 1.310 1.363 1,700 +0.06(+4.28%)
Jun 15, 2017 1.380 1.380 1.307 1.307 7,321 -0.05(-3.99%)
Jun 14, 2017 1.400 1.400 1.351 1.361 18,330 +0.01(+0.49%)
Jun 13, 2017 1.387 1.387 1.340 1.355 84,495 -0.02(-1.12%)
Jun 12, 2017 1.379 1.423 1.366 1.370 55,176 +0.04(+2.90%)
Jun 09, 2017 1.339 1.339 1.293 1.331 12,605 +0.01(+1.01%)
Jun 08, 2017 1.300 1.318 1.286 1.318 3,736 +0.03(+1.97%)
Jun 07, 2017 1.365 1.365 1.293 1.293 4,100 -0.08(-5.77%)
Jun 06, 2017 1.449 1.458 1.342 1.372 11,458 -0.01(-0.62%)
Jun 05, 2017 1.418 1.419 1.379 1.380 23,888 +0.01(+0.40%)
Jun 02, 2017 1.321 1.381 1.321 1.375 35,297 +0.07(+5.68%)
Jun 01, 2017 1.295 1.315 1.295 1.301 7,500 +0.01(+0.62%)
May 31, 2017 1.335 1.379 1.284 1.293 9,120 +0.00(+0.22%)
May 30, 2017 1.287 1.300 1.287 1.290 2,400 -0.03(-2.22%)
May 26, 2017 1.293 1.319 1.291 1.319 7,163 +0.03(+2.27%)
May 25, 2017 1.342 1.342 1.290 1.290 4,600 -0.11(-7.86%)
May 23, 2017 1.400 1.400 1.400 0 +0.07(+5.26%)
May 22, 2017 1.330 1.330 1.330 1.330 200 +0.01(+0.76%)
May 19, 2017 1.320 1.320 1.320 1.320 300 -0.08(-5.90%)
May 18, 2017 1.403 1.403 1.403 1.403 100 -0.01(-0.37%)
May 17, 2017 1.420 1.420 1.408 1.408 600 +0.09(+6.67%)
May 16, 2017 1.313 1.320 1.298 1.320 15,250 +0.03(+2.11%)
May 15, 2017 1.293 1.300 1.293 1.293 10,000 -0.00(-0.09%)
May 12, 2017 1.258 1.294 1.249 1.294 53,000 +0.11(+8.89%)
May 11, 2017 1.183 1.247 1.183 1.188 16,851 +0.01(+0.43%)
May 10, 2017 1.197 1.197 1.183 1.183 3,000 -0.01(-1.23%)
May 09, 2017 1.204 1.204 1.192 1.198 2,601 +0.00(+0.26%)
May 08, 2017 1.172 1.210 1.172 1.195 13,700 +0.02(+1.87%)
May 05, 2017 1.153 1.183 1.147 1.173 23,766 -0.01(-0.69%)
May 04, 2017 1.243 1.243 1.163 1.181 30,660 -0.12(-9.15%)
May 03, 2017 1.267 1.300 1.267 1.300 3,750 -0.01(-0.46%)
May 01, 2017 1.306 1.306 1.306 75 -0.00(-0.08%)
Apr 28, 2017 1.307 1.307 1.307 1.307 1,075 +0.00(+0.38%)
Apr 27, 2017 1.414 1.414 1.296 1.302 5,535 -0.09(-6.53%)
Apr 26, 2017 1.459 1.459 1.393 1.393 2,816 -0.01(-0.68%)
Apr 25, 2017 1.411 1.430 1.403 1.403 2,795 +0.06(+4.50%)
Apr 24, 2017 1.342 1.343 1.342 1.342 3,200 +0.01(+0.39%)
Apr 21, 2017 1.337 1.337 1.337 1.337 500 -0.07(-5.05%)
Apr 20, 2017 1.430 1.430 1.371 1.408 5,498 +0.01(+0.79%)
Apr 19, 2017 1.498 1.498 1.370 1.397 5,027 -0.17(-11.02%)
Apr 18, 2017 1.625 1.625 1.570 1.570 3,258 +0.00(+0.17%)
Apr 17, 2017 1.658 1.703 1.567 1.567 9,490 -0.08(-4.92%)
Apr 13, 2017 1.648 1.648 1.648 1.648 510 -0.01(-0.76%)
Apr 12, 2017 1.701 1.701 1.661 1.661 1,800 -0.04(-2.63%)
Apr 11, 2017 1.652 1.706 1.652 1.706 1,600 +0.12(+7.55%)
Apr 10, 2017 1.594 1.594 1.534 1.586 3,999 -0.06(-3.46%)
Apr 07, 2017 1.657 1.657 1.643 1.643 646 -0.02(-1.42%)
Apr 06, 2017 1.647 1.667 1.620 1.667 2,875 -0.01(-0.55%)
Apr 05, 2017 1.690 1.690 1.642 1.676 20,000 +0.07(+4.32%)
Apr 04, 2017 1.613 1.625 1.607 1.607 3,450 +0.03(+2.10%)
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.