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

Corsa Coal Corp (OP: CRSXF )

0.2650 +0.0040 (+1.53%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 3, 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 (%)
Jul 31, 2023 0.3831 0.4330 0.3800 0.4150 309,709 +0.03(+7.24%)
Jul 28, 2023 0.3830 0.3870 0.3688 0.3870 190,018 +0.01(+2.44%)
Jul 27, 2023 0.3709 0.3802 0.3700 0.3778 458,340 -0.01(-1.33%)
Jul 26, 2023 0.3700 0.3829 0.3497 0.3829 58,362 +0.01(+2.11%)
Jul 25, 2023 0.4041 0.4216 0.3590 0.3750 1,582,711 -0.04(-10.29%)
Jul 24, 2023 0.3921 0.4250 0.3921 0.4180 169,456 +0.01(+2.33%)
Jul 21, 2023 0.4200 0.4238 0.4085 0.4085 34,176 -0.01(-2.74%)
Jul 20, 2023 0.4200 0.4200 0.3979 0.4200 154,810 +0.01(+2.56%)
Jul 19, 2023 0.4100 0.4200 0.3873 0.4095 522,730 -0.01(-2.55%)
Jul 18, 2023 0.3638 0.4430 0.3638 0.4202 284,435 +0.06(+15.15%)
Jul 17, 2023 0.3682 0.3810 0.3611 0.3649 74,030 +0.01(+4.26%)
Jul 14, 2023 0.3000 0.3700 0.3000 0.3500 244,381 +0.04(+12.90%)
Jul 13, 2023 0.2802 0.3100 0.2802 0.3100 97,100 +0.01(+3.99%)
Jul 12, 2023 0.2810 0.3050 0.2810 0.2981 107,700 +0.02(+6.09%)
Jul 11, 2023 0.2700 0.2810 0.2635 0.2810 58,700 +0.01(+2.18%)
Jul 10, 2023 0.2750 0.2750 0.2750 0.2750 15,250 +0.00(+0.36%)
Jul 07, 2023 0.2606 0.2825 0.2606 0.2740 173,908 +0.01(+3.79%)
Jul 06, 2023 0.2462 0.2700 0.2462 0.2640 17,886 +0.00(+0.49%)
Jul 05, 2023 0.2619 0.2650 0.2554 0.2627 16,900 +0.01(+4.74%)
Jul 03, 2023 0.2426 0.2508 0.2426 0.2508 9,000 -0.01(-3.24%)
Jun 29, 2023 0.2592 0 +0.00(+1.13%)
Jun 28, 2023 0.2625 0.2625 0.2563 0.2563 38,621 -0.00(-1.39%)
Jun 27, 2023 0.2732 0.2732 0.2599 0.2599 62,000 -0.01(-3.88%)
Jun 26, 2023 0.2506 0.2704 0.2381 0.2704 481,460 +0.01(+3.32%)
Jun 22, 2023 0.2617 0 -0.00(-1.62%)
Jun 21, 2023 0.2660 0.2660 0.2660 0.2660 13,800 +0.01(+2.74%)
Jun 20, 2023 0.2589 0.2589 0.2589 0.2589 200 +0.01(+3.56%)
Jun 16, 2023 0.2426 0.2500 0.2400 0.2500 134,643 -0.01(-1.96%)
Jun 15, 2023 0.2500 0.2550 0.2332 0.2550 189,337 +0.01(+2.00%)
Jun 14, 2023 0.2288 0.2500 0.2162 0.2500 295,099 +0.03(+14.47%)
Jun 13, 2023 0.2369 0.2443 0.2184 0.2184 127,355 -0.01(-4.21%)
Jun 12, 2023 0.2349 0.2349 0.2118 0.2280 179,615 -0.01(-4.08%)
Jun 08, 2023 0.2377 0 -0.02(-7.87%)
Jun 07, 2023 0.2256 0.2580 0.2250 0.2580 350,500 +0.00(+1.61%)
Jun 06, 2023 0.2240 0.2539 0.2133 0.2539 225,251 +0.03(+12.94%)
Jun 05, 2023 0.2248 0.2248 0.2248 0.2248 510 +0.00(+0.13%)
Jun 02, 2023 0.2127 0.2300 0.2127 0.2245 302,900 +0.02(+11.80%)
Jun 01, 2023 0.2084 0.2133 0.2008 0.2008 41,500 -0.01(-3.74%)
May 31, 2023 0.2076 0.2143 0.1981 0.2086 67,000 -0.01(-5.18%)
May 30, 2023 0.2270 0.2270 0.2050 0.2200 96,500 -0.01(-4.80%)
May 26, 2023 0.2313 0.2325 0.2264 0.2311 38,585 +0.01(+5.05%)
May 25, 2023 0.2108 0.2235 0.2108 0.2200 68,000 -0.01(-6.38%)
May 24, 2023 0.2422 0.2422 0.2250 0.2350 43,400 -0.00(-1.30%)
May 23, 2023 0.2480 0.2584 0.2381 0.2381 31,738 -0.05(-17.04%)
May 22, 2023 0.2426 0.2870 0.2426 0.2870 106,903 +0.05(+23.55%)
May 19, 2023 0.2200 0.2323 0.2200 0.2323 3,839 -0.00(-1.90%)
May 18, 2023 0.2310 0.2440 0.2310 0.2368 30,868 -0.02(-6.77%)
May 17, 2023 0.2531 0.2540 0.2330 0.2540 280,045 +0.00(+0.12%)
May 16, 2023 0.2442 0.2537 0.2435 0.2537 23,500 +0.00(+1.48%)
May 15, 2023 0.2484 0.2550 0.2425 0.2500 58,450 -0.02(-5.70%)
May 12, 2023 0.2642 0.2651 0.2642 0.2651 7,000 +0.01(+2.36%)
May 11, 2023 0.2568 0.2680 0.2537 0.2590 132,200 -0.01(-4.07%)
May 10, 2023 0.2700 0.2700 0.2700 0.2700 31,500 +0.00(+0.00%)
May 09, 2023 0.2659 0.2900 0.2659 0.2700 118,445 -0.00(-1.78%)
May 08, 2023 0.2500 0.2749 0.2500 0.2749 220,365 +0.04(+15.46%)
May 05, 2023 0.2074 0.2555 0.2074 0.2381 526,286 +0.04(+19.05%)
May 04, 2023 0.2005 0.2005 0.2000 0.2000 5,400 -0.01(-2.91%)
May 03, 2023 0.1910 0.2060 0.1910 0.2060 55,000 +0.00(+1.78%)
May 02, 2023 0.2088 0.2088 0.2024 0.2024 28,100 -0.01(-4.26%)
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.