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

Corsa Coal Corp (OP: CRSXF )

0.2570 +0.0160 (+6.64%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 8, 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 (%)
Aug 31, 2023 0.5450 0.5552 0.5380 0.5380 115,629 -0.01(-2.07%)
Aug 30, 2023 0.5400 0.5500 0.5314 0.5494 197,750 +0.01(+1.74%)
Aug 29, 2023 0.4996 0.5400 0.4996 0.5400 132,660 +0.04(+8.06%)
Aug 28, 2023 0.5105 0.5200 0.4997 0.4997 212,735 -0.02(-3.38%)
Aug 25, 2023 0.5210 0.5210 0.5000 0.5172 57,200 -0.00(-0.73%)
Aug 24, 2023 0.5100 0.5210 0.4974 0.5210 129,517 +0.01(+1.50%)
Aug 23, 2023 0.5200 0.5200 0.4944 0.5133 274,374 +0.00(+0.55%)
Aug 22, 2023 0.5324 0.5324 0.4905 0.5105 158,427 -0.01(-1.83%)
Aug 21, 2023 0.5335 0.5335 0.5100 0.5200 30,100 -0.01(-1.10%)
Aug 18, 2023 0.5300 0.5356 0.5176 0.5258 111,158 +0.00(+0.15%)
Aug 17, 2023 0.4725 0.5325 0.4725 0.5250 218,885 -0.01(-0.94%)
Aug 16, 2023 0.5500 0.5500 0.5220 0.5300 572,821 -0.01(-1.78%)
Aug 15, 2023 0.5262 0.5500 0.5262 0.5396 213,305 -0.01(-1.89%)
Aug 14, 2023 0.5850 0.5980 0.5271 0.5500 1,158,994 +0.13(+30.64%)
Aug 11, 2023 0.4355 0.4366 0.4210 0.4210 49,150 +0.00(+0.19%)
Aug 10, 2023 0.4479 0.4538 0.4122 0.4202 312,820 -0.03(-6.58%)
Aug 09, 2023 0.4514 0.4783 0.4300 0.4498 854,714 +0.01(+2.23%)
Aug 08, 2023 0.4000 0.4401 0.3900 0.4400 137,385 +0.01(+3.29%)
Aug 07, 2023 0.4290 0.4427 0.4130 0.4260 48,600 +0.02(+5.52%)
Aug 04, 2023 0.4500 0.4500 0.4016 0.4037 225,239 -0.05(-10.29%)
Aug 03, 2023 0.4400 0.4500 0.4200 0.4500 95,250 +0.01(+2.27%)
Aug 02, 2023 0.3961 0.4600 0.3961 0.4400 469,610 +0.02(+5.77%)
Aug 01, 2023 0.4058 0.4279 0.3962 0.4160 60,317 +0.00(+0.24%)
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%)
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.