Skip to main content

Corsa Coal Corp (OP: CRSXF )

0.2140 +0.0185 (+9.46%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.4287 0.4673 0.4700 0.4673 44,145 -0.00(-0.57%)
Nov 29, 2021 0.4865 0.4865 0.4700 0.4700 20,250 -0.03(-6.56%)
Nov 26, 2021 0.5000 0.5030 0.5000 0.5030 14,000 -0.02(-4.19%)
Nov 24, 2021 0.5568 0.5600 0.5070 0.5250 27,202 +0.02(+2.94%)
Nov 23, 2021 0.5100 0.5100 0.4917 0.5100 2,129 +0.01(+1.39%)
Nov 22, 2021 0.5030 0.5030 0.5030 0.5030 6,000 -0.02(-3.12%)
Nov 19, 2021 0.5224 0.5507 0.5192 0.5192 1,977 -0.00(-0.61%)
Nov 18, 2021 0.5210 0.5224 0.5224 0.5224 25,335 -0.00(-0.85%)
Nov 17, 2021 0.5510 0.5510 0.5269 0.5269 28,010 -0.04(-6.30%)
Nov 16, 2021 0.5382 0.5630 0.5382 0.5623 13,500 +0.00(+0.63%)
Nov 15, 2021 0.6200 0.6200 0.5588 0.5588 72,420 -0.01(-2.21%)
Nov 12, 2021 0.5826 0.5829 0.5714 0.5714 6,368 +0.01(+1.49%)
Nov 11, 2021 0.5499 0.5630 0.5357 0.5630 17,940 -0.03(-4.28%)
Nov 09, 2021 0.5900 0.6507 0.5684 0.5882 48,234 -0.06(-8.61%)
Nov 08, 2021 0.6880 0.6880 0.6436 0.6436 40,590 -0.01(-0.98%)
Nov 05, 2021 0.6379 0.6830 0.6379 0.6500 107,858 +0.03(+4.84%)
Nov 04, 2021 0.6700 0.6705 0.6200 0.6200 43,850 -0.09(-12.55%)
Nov 03, 2021 0.6960 0.7090 0.6960 0.7090 9,190 +0.00(+0.47%)
Nov 02, 2021 0.7490 0.7490 0.7057 0.7057 47,294 -0.08(-9.64%)
Nov 01, 2021 0.7970 0.8041 0.8041 0.7810 25,154 -0.02(-2.87%)
Oct 29, 2021 0.7876 0.8080 0.7462 0.8041 45,410 +0.07(+9.09%)
Oct 28, 2021 0.7706 0.7782 0.7371 0.7371 2,000 -0.03(-4.27%)
Oct 27, 2021 0.7375 0.7931 0.7375 0.7700 98,240 +0.03(+3.36%)
Oct 26, 2021 0.7335 0.7450 0.7450 73,476 +0.01(+0.68%)
Oct 25, 2021 0.7315 0.7400 0.7315 0.7400 5,458 +0.01(+1.97%)
Oct 22, 2021 0.6985 0.7400 0.6767 0.7257 25,158 +0.04(+6.56%)
Oct 21, 2021 0.7178 0.7580 0.6805 0.6810 34,300 -0.01(-2.01%)
Oct 20, 2021 0.7600 0.7740 0.6723 0.6950 214,428 -0.09(-11.03%)
Oct 19, 2021 0.8380 0.8386 0.7784 0.7812 85,655 +0.04(+5.70%)
Oct 18, 2021 0.6800 0.8186 0.6060 0.7391 73,129 +0.06(+8.44%)
Oct 15, 2021 0.6425 0.7000 0.6425 0.6816 76,500 -0.03(-3.78%)
Oct 14, 2021 0.7000 0.7300 0.6903 0.7084 58,999 -0.01(-1.61%)
Oct 13, 2021 0.7480 0.7480 0.7058 0.7200 18,517 -0.03(-4.00%)
Oct 12, 2021 0.7590 0.7813 0.7293 0.7500 59,530 +0.00(+0.59%)
Oct 11, 2021 0.7456 0.8300 0.7456 0.7456 20,923 -0.02(-2.17%)
Oct 08, 2021 0.7616 0.7904 0.7616 0.7621 119,529 -0.02(-2.81%)
Oct 07, 2021 0.7439 0.7973 0.7439 0.7841 17,900 +0.00(+0.54%)
Oct 06, 2021 0.8500 0.8704 0.7260 0.7799 273,414 -0.00(-0.05%)
Oct 05, 2021 0.6959 0.7876 0.6728 0.7803 72,968 +0.16(+24.85%)
Oct 04, 2021 0.6247 0.7310 0.6160 0.6250 87,194 +0.01(+0.81%)
Oct 01, 2021 0.5802 0.6200 0.5363 0.6200 86,193 +0.11(+20.90%)
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%)
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.