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

Corsa Coal Corp (OP: CRSXF )

0.2170 -0.0230 (-9.58%)
Streaming Delayed Price Updated: 2:38 PM EDT, Apr 19, 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 (%)
Sep 30, 2021 0.5000 0.5128 0.4893 0.5128 7,785 +0.02(+3.95%)
Sep 29, 2021 0.5623 0.5702 0.4933 0.4933 22,182 -0.05(-9.40%)
Sep 28, 2021 0.5415 0.5490 0.5042 0.5445 18,729 -0.01(-1.87%)
Sep 27, 2021 0.5700 0.5861 0.5382 0.5549 73,400 -0.01(-0.98%)
Sep 24, 2021 0.5644 0.5644 0.5604 0.5604 1,101 -0.04(-6.22%)
Sep 23, 2021 0.5574 0.6200 0.5427 0.5976 221,065 +0.08(+14.92%)
Sep 22, 2021 0.5197 0.5271 0.4648 0.5200 38,500 +0.02(+3.22%)
Sep 21, 2021 0.4800 0.5038 0.4800 0.5038 17,225 +0.07(+16.35%)
Sep 20, 2021 0.4484 0.5000 0.4330 0.4330 129,606 -0.08(-15.16%)
Sep 17, 2021 0.4443 0.5200 0.4443 0.5104 281,144 -0.02(-3.33%)
Sep 16, 2021 0.5280 0.5280 0.5280 0.5280 74,250 +0.00(+0.57%)
Sep 15, 2021 0.5200 0.5250 0.5000 0.5250 175,736 +0.03(+5.00%)
Sep 14, 2021 0.5000 0.5200 0.5000 0.5000 25,274 +0.00(+0.00%)
Sep 13, 2021 0.4850 0.5000 0.4333 0.5000 158,268 +0.02(+4.58%)
Sep 10, 2021 0.4668 0.4924 0.4624 0.4781 110,210 +0.01(+1.72%)
Sep 09, 2021 0.4697 0.4905 0.4697 0.4700 29,200 -0.00(-0.25%)
Sep 08, 2021 0.4837 0.4929 0.4712 0.4712 37,514 -0.03(-5.80%)
Sep 07, 2021 0.4418 0.5497 0.4381 0.5002 137,587 +0.07(+17.23%)
Sep 03, 2021 0.4588 0.4588 0.3949 0.4267 26,574 +0.03(+6.67%)
Sep 02, 2021 0.3600 0.4000 0.3600 0.4000 82,221 +0.04(+11.11%)
Sep 01, 2021 0.3600 0.3600 0.3598 0.3600 52,853 -0.02(-6.44%)
Aug 31, 2021 0.3683 0.3848 0.3600 0.3848 44,260 +0.01(+4.00%)
Aug 30, 2021 0.3500 0.3714 0.3430 0.3700 80,107 +0.01(+2.78%)
Aug 27, 2021 0.3430 0.3600 0.3359 0.3600 701,125 +0.00(+1.32%)
Aug 26, 2021 0.3729 0.3800 0.3384 0.3553 324,200 +0.01(+1.86%)
Aug 25, 2021 0.3340 0.3599 0.3340 0.3488 127,000 +0.03(+8.66%)
Aug 24, 2021 0.3300 0.3300 0.3210 0.3210 18,500 -0.01(-2.73%)
Aug 23, 2021 0.3587 0.3649 0.3300 0.3300 3,783 +0.01(+4.10%)
Aug 20, 2021 0.3841 0.3841 0.3170 0.3170 750 -0.02(-6.52%)
Aug 19, 2021 0.3391 0.3391 0.3391 0.3391 1,000 -0.01(-2.86%)
Aug 17, 2021 0.3491 0.3491 0.3491 10 +0.01(+1.90%)
Aug 13, 2021 0.3426 0.3426 0.3426 0 -0.03(-7.23%)
Aug 12, 2021 0.3809 0.3967 0.3693 0.3693 29,800 +0.03(+8.62%)
Aug 11, 2021 0.3450 0.3500 0.3303 0.3400 11,097 +0.01(+2.44%)
Aug 10, 2021 0.3319 0.3319 0.3319 0.3319 1,084 +0.00(+0.88%)
Aug 09, 2021 0.3620 0.3620 0.3290 0.3290 17,339 -0.06(-15.64%)
Aug 06, 2021 0.3900 0.3900 0.3900 0.3900 1,000 +0.04(+9.95%)
Aug 05, 2021 0.3729 0.3895 0.3547 0.3547 3,890 -0.03(-6.66%)
Aug 04, 2021 0.3800 0.3800 0.3800 0.3800 130 -0.00(-0.91%)
Aug 03, 2021 0.3450 0.3835 0.3343 0.3835 49,750 +0.03(+9.57%)
Jul 30, 2021 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jul 29, 2021 0.3237 0.3400 0.3236 0.3400 45,500 +0.02(+7.63%)
Jul 28, 2021 0.3159 0.3159 0.3159 0.3159 5,000 -0.00(-1.34%)
Jul 26, 2021 0.3202 0.3202 0.3202 0 -0.00(-0.59%)
Jul 23, 2021 0.3300 0.3300 0.3022 0.3221 5,306 -0.03(-7.97%)
Jul 21, 2021 0.3500 0.3500 0.3500 15 +0.00(+0.00%)
Jul 20, 2021 0.3297 0.3500 0.3000 0.3500 36,000 +0.04(+12.36%)
Jul 19, 2021 0.3115 0.3115 0.3115 0.3115 500 -0.05(-13.21%)
Jul 13, 2021 0.3589 0.3589 0.3589 10 +0.01(+2.54%)
Jul 12, 2021 0.3440 0.3590 0.3440 0.3500 15,652 +0.02(+5.74%)
Jul 08, 2021 0.3310 0.3310 0.3310 65 -0.02(-5.43%)
Jul 07, 2021 0.3540 0.3540 0.3500 0.3500 10,220 +0.01(+1.63%)
Jul 06, 2021 0.3444 0.3444 0.3444 0.3444 250 -0.02(-4.33%)
Jul 02, 2021 0.3330 0.3600 0.3330 0.3600 10,683 +0.02(+6.19%)
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.