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

Corsa Coal Corp (OP: CRSXF )

0.2482 -0.0088 (-3.42%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 9, 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 (%)
Jan 31, 2018 1.550 1.650 1.550 1.621 3,975 +0.07(+4.55%)
Jan 30, 2018 1.530 1.557 1.530 1.550 6,300 -0.04(-2.52%)
Jan 29, 2018 1.578 1.599 1.578 1.590 5,666 -0.01(-0.63%)
Jan 26, 2018 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
Jan 25, 2018 1.590 1.600 1.590 1.600 3,841 +0.00(+0.00%)
Jan 24, 2018 1.632 1.632 1.595 1.600 3,245 -0.01(-0.75%)
Jan 23, 2018 1.700 1.700 1.612 1.612 10,999 -0.17(-9.43%)
Jan 22, 2018 1.720 2.200 1.607 1.780 21,459 +0.08(+4.71%)
Jan 19, 2018 1.750 1.750 1.700 1.700 1,408 -0.02(-1.23%)
Jan 18, 2018 1.756 1.813 1.618 1.721 24,453 +0.04(+2.54%)
Jan 17, 2018 1.571 1.679 1.571 1.679 20,059 +0.18(+11.90%)
Jan 16, 2018 1.580 1.346 1.500 10,140 +0.15(+11.42%)
Jan 12, 2018 1.346 1.346 1.346 0 +0.01(+0.52%)
Jan 11, 2018 1.606 1.620 1.339 1.339 24,290 -0.27(-16.61%)
Jan 10, 2018 1.540 1.610 1.540 1.606 5,373 -0.07(-4.32%)
Jan 09, 2018 1.680 1.680 1.679 1.679 2,000 -0.01(-0.68%)
Jan 08, 2018 1.657 1.732 1.657 1.690 11,250 +0.04(+2.42%)
Jan 05, 2018 1.650 1.650 1.650 1.650 982 +0.01(+0.43%)
Jan 04, 2018 1.650 1.650 1.643 1.643 3,250 -0.00(-0.10%)
Jan 03, 2018 1.578 1.750 1.578 1.645 20,800 +0.06(+4.04%)
Jan 02, 2018 1.630 1.650 1.480 1.581 17,832 -0.06(-3.73%)
Dec 29, 2017 1.642 1.642 1.642 0 +0.12(+7.88%)
Dec 28, 2017 1.388 1.550 1.380 1.522 27,048 +0.23(+17.41%)
Dec 27, 2017 1.393 1.410 1.296 1.296 29,590 -0.10(-7.27%)
Dec 26, 2017 1.500 2.250 1.390 1.398 18,863 +0.01(+0.87%)
Dec 22, 2017 1.311 1.514 1.308 1.386 50,639 +0.11(+8.28%)
Dec 21, 2017 1.200 1.320 1.200 1.280 21,818 +0.05(+4.49%)
Dec 20, 2017 1.225 1.225 1.225 1.225 5,000 -0.02(-1.69%)
Dec 19, 2017 1.141 1.246 1.141 1.246 7,250 -0.04(-3.40%)
Dec 18, 2017 1.278 1.290 1.278 1.290 3,800 +0.01(+0.56%)
Dec 15, 2017 1.128 1.283 1.128 1.283 4,245 +0.23(+21.59%)
Dec 14, 2017 1.048 1.055 1.048 1.055 1,282 -0.01(-0.47%)
Dec 13, 2017 1.060 1.060 1.060 1.060 4,200 +0.00(+0.00%)
Dec 12, 2017 1.060 1.062 1.051 1.060 11,056 +0.01(+0.62%)
Dec 11, 2017 1.054 1.054 1.054 1.054 2,250 -0.00(-0.26%)
Dec 08, 2017 1.056 1.056 1.056 1.056 165 -0.04(-3.98%)
Dec 07, 2017 1.056 1.100 1.056 1.100 10,000 +0.00(+0.00%)
Dec 06, 2017 1.071 1.100 1.057 1.100 7,594 +0.01(+0.60%)
Dec 05, 2017 1.084 1.093 1.068 1.093 2,800 +0.00(+0.15%)
Dec 04, 2017 1.094 1.100 1.092 1.092 1,825 +0.00(+0.17%)
Nov 30, 2017 1.090 1.090 1.090 0 +0.01(+0.52%)
Nov 29, 2017 1.087 1.100 1.084 1.084 2,935 +0.00(+0.23%)
Nov 28, 2017 1.080 1.082 1.080 1.082 14,535 -0.01(-0.70%)
Nov 27, 2017 1.089 1.089 1.089 1.089 15,000 -0.03(-2.72%)
Nov 24, 2017 1.120 1.120 1.120 1.120 3,775 +0.02(+1.82%)
Nov 22, 2017 1.096 1.100 1.096 1.100 7,726 -0.05(-4.01%)
Nov 20, 2017 1.146 1.146 1.146 0 +0.00(+0.35%)
Nov 17, 2017 1.170 1.170 1.137 1.142 11,400 +0.01(+1.12%)
Nov 16, 2017 1.146 1.165 1.129 1.129 4,757 +0.01(+0.52%)
Nov 15, 2017 1.124 1.124 1.124 1.124 225 +0.01(+1.23%)
Nov 14, 2017 1.110 1.110 1.110 1.110 500 -0.03(-2.63%)
Nov 10, 2017 1.140 1.140 1.140 0 +0.05(+4.16%)
Nov 09, 2017 1.095 1.095 1.095 1.095 200 -0.05(-4.17%)
Nov 08, 2017 1.142 1.142 1.142 1.142 1,000 +0.04(+3.83%)
Nov 07, 2017 1.100 1.100 1.100 1.100 1,000 +0.01(+0.86%)
Nov 06, 2017 1.090 1.093 1.000 1.091 2,959 -0.00(-0.18%)
Nov 03, 2017 1.099 1.100 1.091 1.093 1,500 -0.01(-1.26%)
Nov 02, 2017 1.100 1.107 1.100 1.107 3,163 +0.02(+2.25%)
Nov 01, 2017 1.000 1.104 1.000 1.082 11,920 -0.02(-2.00%)
Oct 31, 2017 1.150 1.150 1.100 1.104 10,400 -0.08(-6.42%)
Oct 27, 2017 1.180 1.180 1.180 0 +0.02(+1.72%)
Oct 25, 2017 1.160 1.160 1.160 0 -0.03(-2.52%)
Oct 24, 2017 1.183 1.190 1.183 1.190 1,500 +0.01(+0.85%)
Oct 23, 2017 1.236 1.236 1.160 1.180 6,887 -0.02(-1.61%)
Oct 20, 2017 1.166 1.250 1.166 1.199 9,217 +0.04(+3.39%)
Oct 19, 2017 1.160 1.160 1.160 1.160 500 +0.02(+1.38%)
Oct 17, 2017 1.144 1.144 1.144 0 -0.01(-0.50%)
Oct 16, 2017 1.150 1.150 1.150 1.150 100 -0.02(-1.81%)
Oct 13, 2017 1.180 1.300 1.149 1.171 3,685 +0.03(+2.72%)
Oct 11, 2017 1.140 1.140 1.140 0 +0.02(+1.80%)
Oct 09, 2017 1.120 1.120 1.120 0 -0.02(-1.43%)
Oct 06, 2017 1.200 1.200 1.136 1.136 9,265 -0.04(-3.70%)
Oct 05, 2017 1.180 1.180 1.180 1.180 1,000 +0.03(+2.61%)
Oct 04, 2017 1.150 1.150 1.150 1.150 1,250 -0.01(-1.13%)
Oct 03, 2017 1.130 1.180 1.130 1.163 28,000 -0.02(-1.43%)
Sep 29, 2017 1.180 1.180 1.180 8 -0.01(-0.46%)
Sep 28, 2017 1.126 1.185 1.126 1.185 2,488 +0.09(+7.76%)
Sep 27, 2017 1.100 1.100 1.100 1.100 5,855 -0.03(-3.03%)
Sep 26, 2017 1.134 1.134 1.134 1.134 1,025 -0.01(-0.49%)
Sep 25, 2017 1.140 1.140 1.140 1.140 1,050 +0.01(+0.80%)
Sep 22, 2017 1.153 1.153 1.131 1.131 8,250 -0.06(-4.87%)
Sep 21, 2017 1.189 1.189 1.189 1.189 250 -0.01(-1.17%)
Sep 20, 2017 1.203 1.205 1.203 1.203 7,200 -0.02(-2.00%)
Sep 19, 2017 1.150 1.244 1.150 1.228 1,655 +0.07(+6.19%)
Sep 18, 2017 1.200 1.200 1.156 1.156 1,200 -0.01(-1.20%)
Sep 15, 2017 1.137 1.170 1.137 1.170 2,600 +0.07(+6.06%)
Sep 14, 2017 1.137 1.151 1.103 1.103 24,800 -0.05(-4.07%)
Sep 13, 2017 1.115 1.150 1.115 1.150 52,200 +0.02(+1.78%)
Sep 12, 2017 1.145 1.150 1.130 1.130 21,117 -0.08(-6.54%)
Sep 08, 2017 1.209 1.209 1.209 0 +0.01(+0.98%)
Sep 07, 2017 1.197 1.197 1.197 1.197 706 -0.00(-0.22%)
Sep 06, 2017 1.220 1.220 1.175 1.200 4,550 -0.03(-2.60%)
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%)
Jun 01, 2017 1.295 1.315 1.295 1.301 7,500 +0.01(+0.62%)
May 31, 2017 1.335 1.379 1.284 1.293 9,120 +0.00(+0.22%)
May 30, 2017 1.287 1.300 1.287 1.290 2,400 -0.03(-2.22%)
May 26, 2017 1.293 1.319 1.291 1.319 7,163 +0.03(+2.27%)
May 25, 2017 1.342 1.342 1.290 1.290 4,600 -0.11(-7.86%)
May 23, 2017 1.400 1.400 1.400 0 +0.07(+5.26%)
May 22, 2017 1.330 1.330 1.330 1.330 200 +0.01(+0.76%)
May 19, 2017 1.320 1.320 1.320 1.320 300 -0.08(-5.90%)
May 18, 2017 1.403 1.403 1.403 1.403 100 -0.01(-0.37%)
May 17, 2017 1.420 1.420 1.408 1.408 600 +0.09(+6.67%)
May 16, 2017 1.313 1.320 1.298 1.320 15,250 +0.03(+2.11%)
May 15, 2017 1.293 1.300 1.293 1.293 10,000 -0.00(-0.09%)
May 12, 2017 1.258 1.294 1.249 1.294 53,000 +0.11(+8.89%)
May 11, 2017 1.183 1.247 1.183 1.188 16,851 +0.01(+0.43%)
May 10, 2017 1.197 1.197 1.183 1.183 3,000 -0.01(-1.23%)
May 09, 2017 1.204 1.204 1.192 1.198 2,601 +0.00(+0.26%)
May 08, 2017 1.172 1.210 1.172 1.195 13,700 +0.02(+1.87%)
May 05, 2017 1.153 1.183 1.147 1.173 23,766 -0.01(-0.69%)
May 04, 2017 1.243 1.243 1.163 1.181 30,660 -0.12(-9.15%)
May 03, 2017 1.267 1.300 1.267 1.300 3,750 -0.01(-0.46%)
May 01, 2017 1.306 1.306 1.306 75 -0.00(-0.08%)
Apr 28, 2017 1.307 1.307 1.307 1.307 1,075 +0.00(+0.38%)
Apr 27, 2017 1.414 1.414 1.296 1.302 5,535 -0.09(-6.53%)
Apr 26, 2017 1.459 1.459 1.393 1.393 2,816 -0.01(-0.68%)
Apr 25, 2017 1.411 1.430 1.403 1.403 2,795 +0.06(+4.50%)
Apr 24, 2017 1.342 1.343 1.342 1.342 3,200 +0.01(+0.39%)
Apr 21, 2017 1.337 1.337 1.337 1.337 500 -0.07(-5.05%)
Apr 20, 2017 1.430 1.430 1.371 1.408 5,498 +0.01(+0.79%)
Apr 19, 2017 1.498 1.498 1.370 1.397 5,027 -0.17(-11.02%)
Apr 18, 2017 1.625 1.625 1.570 1.570 3,258 +0.00(+0.17%)
Apr 17, 2017 1.658 1.703 1.567 1.567 9,490 -0.08(-4.92%)
Apr 13, 2017 1.648 1.648 1.648 1.648 510 -0.01(-0.76%)
Apr 12, 2017 1.701 1.701 1.661 1.661 1,800 -0.04(-2.63%)
Apr 11, 2017 1.652 1.706 1.652 1.706 1,600 +0.12(+7.55%)
Apr 10, 2017 1.594 1.594 1.534 1.586 3,999 -0.06(-3.46%)
Apr 07, 2017 1.657 1.657 1.643 1.643 646 -0.02(-1.42%)
Apr 06, 2017 1.647 1.667 1.620 1.667 2,875 -0.01(-0.55%)
Apr 05, 2017 1.690 1.690 1.642 1.676 20,000 +0.07(+4.32%)
Apr 04, 2017 1.613 1.625 1.607 1.607 3,450 +0.03(+2.10%)
Apr 03, 2017 1.600 1.600 1.573 1.573 1,000 +0.06(+3.93%)
Mar 31, 2017 1.589 1.589 1.514 1.514 11,611 -0.07(-4.40%)
Mar 30, 2017 1.600 1.602 1.576 1.584 5,605 +0.01(+0.93%)
Mar 29, 2017 1.544 1.569 1.522 1.569 7,779 +0.02(+1.17%)
Mar 28, 2017 1.573 1.573 1.539 1.551 9,600 +0.14(+9.99%)
Mar 27, 2017 1.334 1.410 1.322 1.410 8,426 +0.07(+5.22%)
Mar 24, 2017 1.415 1.424 1.340 1.340 11,385 -0.09(-6.05%)
Mar 23, 2017 1.422 1.450 1.410 1.426 15,525 +0.03(+1.88%)
Mar 22, 2017 1.484 1.610 1.199 1.400 54,700 -0.14(-8.95%)
Mar 21, 2017 1.631 1.645 1.532 1.538 22,750 -0.04(-2.45%)
Mar 20, 2017 1.566 1.599 1.499 1.576 57,125 -0.07(-4.16%)
Mar 15, 2017 1.645 1.645 1.645 0 +0.00(+0.28%)
Mar 14, 2017 1.640 1.657 1.628 1.640 20,848 +0.04(+2.69%)
Mar 13, 2017 1.626 1.649 1.597 1.597 2,525 -0.17(-9.68%)
Mar 10, 2017 1.768 1.768 1.768 1.768 500 +0.09(+5.55%)
Mar 09, 2017 1.652 1.675 1.651 1.675 5,850 +0.03(+1.66%)
Mar 08, 2017 1.694 1.709 1.581 1.648 58,911 -0.12(-6.89%)
Mar 07, 2017 1.800 1.873 1.769 1.770 57,500 -0.03(-1.72%)
Mar 06, 2017 1.822 1.841 1.785 1.801 950 -0.00(-0.21%)
Mar 03, 2017 1.942 1.942 1.782 1.805 20,504 -0.07(-3.76%)
Mar 02, 2017 2.044 2.044 1.875 1.875 16,232 -0.14(-6.89%)
Mar 01, 2017 2.016 2.098 1.960 2.014 29,100 +0.06(+3.18%)
Feb 28, 2017 1.882 1.990 1.784 1.952 14,311 +0.05(+2.45%)
Feb 27, 2017 2.083 2.096 1.905 1.905 17,270 -0.21(-10.04%)
Feb 24, 2017 2.156 2.156 2.095 2.118 110,975 -0.15(-6.70%)
Feb 23, 2017 2.199 2.270 2.169 2.270 3,440 +0.09(+4.27%)
Feb 22, 2017 2.322 2.322 2.168 2.177 39,170 -0.19(-8.14%)
Feb 21, 2017 2.400 2.400 2.291 2.370 6,775 -0.03(-1.21%)
Feb 17, 2017 2.399 2.399 2.399 0 +0.10(+4.30%)
Feb 16, 2017 2.396 2.396 2.300 2.300 4,400 -0.01(-0.48%)
Feb 15, 2017 2.369 2.369 2.255 2.311 6,570 -0.07(-3.03%)
Feb 14, 2017 2.549 2.549 2.383 2.384 11,550 -0.21(-8.22%)
Feb 13, 2017 2.491 2.613 2.475 2.597 24,376 +0.15(+6.17%)
Feb 10, 2017 2.396 2.449 2.370 2.446 10,117 +0.09(+3.84%)
Feb 09, 2017 2.461 2.461 2.318 2.356 22,445 +0.05(+2.39%)
Feb 08, 2017 2.448 2.509 2.280 2.301 16,360 -0.25(-9.77%)
Feb 07, 2017 2.594 2.601 2.543 2.550 13,800 -0.17(-6.14%)
Feb 06, 2017 2.864 2.865 2.717 2.717 9,993 -0.17(-5.97%)
Feb 03, 2017 2.705 2.890 2.704 2.890 9,300 +0.21(+7.76%)
Feb 02, 2017 2.680 2.688 2.680 2.682 3,704 +0.09(+3.38%)
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.