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

Corsa Coal Corp (OP: CRSXF )

0.2550 +0.0198 (+8.42%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 26, 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, 2017 1.232 1.232 1.232 0 -0.05(-3.89%)
Aug 29, 2017 1.282 1.282 1.282 21 -0.07(-4.85%)
Aug 28, 2017 1.408 1.408 1.347 1.347 893 +0.06(+4.51%)
Aug 25, 2017 1.290 1.290 1.289 1.289 2,700 +0.00(+0.07%)
Aug 24, 2017 1.295 1.304 1.240 1.288 7,499 +0.04(+3.25%)
Aug 22, 2017 1.248 1.248 1.248 0 -0.01(-1.17%)
Aug 21, 2017 1.284 1.335 1.250 1.262 14,375 +0.03(+2.63%)
Aug 18, 2017 1.230 1.230 1.230 1.230 560 +0.00(+0.17%)
Aug 17, 2017 1.343 1.343 1.220 1.228 8,440 +0.03(+2.79%)
Aug 15, 2017 1.195 1.195 1.195 0 +0.04(+3.88%)
Aug 14, 2017 1.152 1.154 1.150 1.150 15,710 -0.02(-1.71%)
Aug 11, 2017 1.170 1.170 1.155 1.170 17,000 -0.01(-0.70%)
Aug 10, 2017 1.178 1.178 1.178 1.178 320 -0.01(-0.53%)
Aug 09, 2017 1.190 1.190 1.185 1.185 1,140 -0.01(-0.99%)
Aug 08, 2017 1.179 1.196 1.165 1.196 5,130 +0.02(+1.39%)
Aug 07, 2017 1.180 1.180 1.180 1.180 885 +0.01(+0.61%)
Aug 04, 2017 1.170 1.173 1.170 1.173 375 +0.01(+0.67%)
Aug 03, 2017 1.187 1.187 1.165 1.165 2,000 -0.06(-4.74%)
Jul 31, 2017 1.223 1.223 1.223 0 +0.02(+1.92%)
Jul 28, 2017 1.250 1.250 1.200 1.200 1,110 -0.09(-6.90%)
Jul 27, 2017 1.281 1.289 1.281 1.289 400 +0.08(+6.91%)
Jul 26, 2017 1.500 1.500 1.160 1.206 3,266 +0.02(+1.52%)
Jul 25, 2017 1.188 1.188 1.188 1.188 525 +0.03(+2.38%)
Jul 20, 2017 1.160 1.160 1.160 0 -0.03(-2.92%)
Jul 19, 2017 1.230 1.230 1.155 1.195 28,025 -0.01(-1.08%)
Jul 18, 2017 1.224 1.224 1.208 1.208 500 +0.05(+3.97%)
Jul 17, 2017 1.170 1.170 1.162 1.162 1,200 -0.04(-3.26%)
Jul 14, 2017 1.201 1.201 1.201 1.201 5,000 +0.04(+3.07%)
Jul 13, 2017 1.193 1.195 1.163 1.165 6,663 -0.02(-1.83%)
Jul 12, 2017 1.157 1.193 1.157 1.187 4,415 +0.04(+3.39%)
Jul 11, 2017 1.148 1.148 1.148 1.148 1,480 +0.03(+2.34%)
Jul 10, 2017 1.180 1.180 1.122 1.122 9,511 -0.07(-5.98%)
Jul 07, 2017 1.184 1.199 1.184 1.193 2,213 -0.01(-0.59%)
Jul 06, 2017 1.300 1.316 1.198 1.200 7,800 -0.04(-2.97%)
Jul 05, 2017 1.316 1.316 1.221 1.237 4,730 +0.10(+8.71%)
Jul 03, 2017 1.138 1.138 1.138 1.138 0 +0.00(+0.00%)
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%)
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.