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

Corsa Coal Corp (OP: CRSXF )

0.2500 +0.0028 (+1.13%)
Streaming Delayed Price Updated: 2:45 PM EDT, Apr 23, 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 29, 2018 0.7665 0.7665 0.7665 0.7665 1,000 -0.03(-4.18%)
Jun 28, 2018 0.8300 0.8320 0.8000 0.8000 12,300 +0.07(+9.59%)
Jun 27, 2018 0.7300 0.7300 0.7300 0.7300 400 -0.03(-4.19%)
Jun 26, 2018 0.7800 0.7800 0.7535 0.7619 5,750 -0.05(-5.94%)
Jun 25, 2018 0.8060 0.8100 0.8000 0.8100 14,225 +0.01(+1.25%)
Jun 21, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 20, 2018 0.8000 0.8000 0.8000 0.8000 4,900 +0.00(+0.00%)
Jun 19, 2018 0.8268 0.8268 0.8000 0.8000 15,025 -0.02(-2.44%)
Jun 18, 2018 0.8700 0.8700 0.8200 0.8200 2,500 -0.06(-6.60%)
Jun 15, 2018 0.8779 0.8260 0.8779 6,104 +0.05(+6.28%)
Jun 14, 2018 0.8425 0.8425 0.8260 0.8260 6,500 -0.02(-1.99%)
Jun 12, 2018 0.8428 0.8428 0.8428 0 -0.15(-15.44%)
Jun 11, 2018 0.9661 1.009 0.9661 0.9967 10,007 +0.10(+10.74%)
Jun 06, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 05, 2018 0.7800 0.9000 0.7800 0.9000 8,312 +0.00(+0.00%)
Jun 04, 2018 0.8995 0.9000 0.8995 0.9000 400 +0.00(+0.00%)
Jun 01, 2018 0.9000 0.9000 0.9000 0.9000 200 -0.05(-5.56%)
May 31, 2018 0.9930 1.010 0.9000 0.9530 5,020 -0.04(-4.04%)
May 30, 2018 0.9622 0.9931 0.9545 0.9931 5,000 +0.06(+6.66%)
May 29, 2018 0.9311 0.9311 0.9311 0.9311 260 +0.03(+3.45%)
May 25, 2018 0.9000 0.9000 0.9000 0 -0.06(-5.97%)
May 24, 2018 0.9571 0.9571 0.9571 0.9571 260 -0.00(-0.18%)
May 23, 2018 0.9665 0.9665 0.9588 0.9588 1,000 +0.01(+1.03%)
May 22, 2018 0.9753 0.9980 0.9490 0.9490 28,950 +0.05(+5.44%)
May 21, 2018 1.060 1.070 0.9000 0.9000 11,100 -0.16(-14.99%)
May 18, 2018 1.060 1.060 1.051 1.059 1,066 -0.01(-0.59%)
May 17, 2018 1.059 1.106 1.059 1.065 6,550 +0.01(+0.49%)
May 16, 2018 0.9548 1.065 0.9548 1.060 11,684 +0.09(+9.47%)
May 15, 2018 0.9600 1.220 0.9600 0.9681 1,100 -0.06(-5.78%)
May 14, 2018 1.020 1.028 1.010 1.028 5,500 -0.01(-1.20%)
May 11, 2018 1.043 1.043 1.040 1.040 11,900 -0.01(-0.95%)
May 10, 2018 1.096 1.107 1.050 1.050 33,815 -0.04(-3.95%)
May 09, 2018 1.093 1.093 1.074 1.093 5,037 +0.07(+6.83%)
May 08, 2018 1.020 1.023 0.9661 1.023 21,623 -0.02(-1.76%)
May 04, 2018 1.042 1.042 1.042 0 -0.04(-3.56%)
May 03, 2018 1.080 1.080 1.074 1.080 1,000 -0.00(-0.40%)
May 02, 2018 1.084 1.084 1.084 1.084 3,350 +0.02(+1.81%)
Apr 30, 2018 1.065 1.065 1.065 0 +0.06(+6.50%)
Apr 27, 2018 1.072 1.094 1.000 1.000 18,420 -0.03(-3.00%)
Apr 26, 2018 1.063 1.091 1.000 1.031 19,700 -0.03(-2.75%)
Apr 25, 2018 1.090 1.090 1.054 1.060 19,000 -0.03(-2.37%)
Apr 23, 2018 1.086 1.086 1.086 0 -0.12(-10.27%)
Apr 20, 2018 1.174 1.210 1.174 1.210 12,950 +0.03(+2.20%)
Apr 19, 2018 1.220 1.220 1.184 1.184 1,200 -0.02(-1.34%)
Apr 18, 2018 1.220 1.220 1.192 1.200 31,069 -0.02(-1.87%)
Apr 17, 2018 1.364 1.364 1.223 1.223 3,300 -0.13(-9.41%)
Apr 16, 2018 1.350 1.350 1.238 1.350 29,055 +0.00(+0.00%)
Apr 13, 2018 1.340 1.350 1.340 1.350 16,000 -0.03(-2.17%)
Apr 12, 2018 1.300 1.380 1.271 1.380 54,015 +0.20(+16.95%)
Apr 11, 2018 1.181 1.200 1.180 1.180 61,460 +0.03(+2.61%)
Apr 10, 2018 1.190 1.190 1.150 1.150 28,700 -0.05(-4.17%)
Apr 09, 2018 1.162 1.200 1.162 1.200 2,515 +0.00(+0.00%)
Apr 06, 2018 1.180 1.211 1.173 1.200 6,600 +0.00(+0.00%)
Apr 05, 2018 1.300 1.400 1.187 1.200 33,267 +0.00(+0.00%)
Apr 04, 2018 1.200 1.200 1.200 1.200 2,700 +0.00(+0.00%)
Apr 03, 2018 1.210 1.221 1.200 1.200 26,800 +0.00(+0.00%)
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.