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

Corsa Coal Corp (OP: CRSXF )

0.2410 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 6, 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 (%)
Apr 28, 2023 0.2220 0.2270 0.2102 0.2270 54,400 +0.01(+2.48%)
Apr 27, 2023 0.2090 0.2320 0.2014 0.2215 65,935 +0.01(+6.70%)
Apr 26, 2023 0.2200 0.2200 0.2076 0.2076 117,000 -0.02(-7.11%)
Apr 25, 2023 0.2359 0.2359 0.2235 0.2235 62,000 -0.02(-6.87%)
Apr 24, 2023 0.2354 0.2440 0.2354 0.2400 52,606 +0.01(+3.94%)
Apr 21, 2023 0.2330 0.2400 0.2297 0.2309 126,900 +0.00(+0.39%)
Apr 20, 2023 0.2376 0.2420 0.2284 0.2300 101,751 -0.01(-4.17%)
Apr 19, 2023 0.2380 0.2400 0.2358 0.2400 297,162 +0.00(+1.27%)
Apr 18, 2023 0.2370 0.2370 0.2370 0.2370 10,000 +0.01(+3.04%)
Apr 17, 2023 0.2300 0.2398 0.2103 0.2300 188,708 +0.00(+2.00%)
Apr 14, 2023 0.1773 0.2255 0.1759 0.2255 275,459 +0.06(+33.59%)
Apr 13, 2023 0.1722 0.1725 0.1662 0.1688 72,936 -0.00(-1.46%)
Apr 12, 2023 0.1990 0.1990 0.1600 0.1713 180,700 -0.00(-2.78%)
Apr 11, 2023 0.1930 0.1930 0.1745 0.1762 36,570 -0.01(-7.26%)
Apr 10, 2023 0.1900 0.1956 0.1900 0.1900 25,765 +0.01(+5.56%)
Apr 06, 2023 0.1800 0.2018 0.1732 0.1800 216,790 +0.00(+1.12%)
Apr 05, 2023 0.1708 0.1780 0.1708 0.1780 17,765 +0.01(+6.27%)
Apr 04, 2023 0.1675 0.1786 0.1675 0.1675 19,673 -0.01(-6.42%)
Apr 03, 2023 0.1788 0.1900 0.1714 0.1790 139,259 -0.01(-2.98%)
Mar 31, 2023 0.1718 0.1845 0.1702 0.1845 30,000 +0.01(+4.36%)
Mar 30, 2023 0.1629 0.1768 0.1629 0.1768 11,253 +0.00(+1.78%)
Mar 29, 2023 0.1780 0.1800 0.1727 0.1737 83,000 -0.00(-0.74%)
Mar 28, 2023 0.1750 0.1789 0.1612 0.1750 141,800 +0.00(+2.04%)
Mar 27, 2023 0.1750 0.1753 0.1675 0.1715 86,000 -0.00(-2.78%)
Mar 24, 2023 0.1808 0.1860 0.1764 0.1764 103,000 -0.02(-11.00%)
Mar 23, 2023 0.1956 0.1982 0.1934 0.1982 40,447 +0.01(+6.22%)
Mar 22, 2023 0.1918 0.1957 0.1862 0.1866 73,970 -0.01(-5.18%)
Mar 21, 2023 0.1968 0.1968 0.1968 0.1968 3,200 +0.01(+3.36%)
Mar 20, 2023 0.1904 0.1921 0.1904 0.1904 23,770 -0.00(-1.35%)
Mar 17, 2023 0.1870 0.1930 0.1870 0.1930 4,000 +0.00(+1.58%)
Mar 16, 2023 0.1740 0.2024 0.1740 0.1900 17,433 -0.01(-4.47%)
Mar 15, 2023 0.2032 0.2100 0.1989 0.1989 21,000 -0.00(-0.90%)
Mar 14, 2023 0.2000 0.2072 0.2000 0.2007 55,289 -0.00(-1.33%)
Mar 13, 2023 0.2047 0.2140 0.2029 0.2034 25,313 -0.01(-4.91%)
Mar 10, 2023 0.1800 0.2139 0.1800 0.2139 130,200 +0.02(+12.58%)
Mar 09, 2023 0.1601 0.1900 0.1601 0.1900 25,377 +0.01(+4.74%)
Mar 08, 2023 0.1881 0.1940 0.1814 0.1814 33,500 -0.00(-2.47%)
Mar 07, 2023 0.1900 0.1900 0.1860 0.1860 104,670 -0.00(-2.11%)
Mar 06, 2023 0.1925 0.2000 0.1850 0.1900 109,419 -0.01(-7.32%)
Mar 03, 2023 0.1810 0.2050 0.1800 0.2050 241,185 +0.01(+2.96%)
Mar 02, 2023 0.1900 0.1991 0.1873 0.1991 105,680 +0.01(+4.79%)
Mar 01, 2023 0.1880 0.2020 0.1834 0.1900 104,000 -0.00(-2.36%)
Feb 28, 2023 0.1930 0.1946 0.1930 0.1946 13,500 -0.00(-0.46%)
Feb 27, 2023 0.2000 0.2000 0.1950 0.1955 56,000 +0.00(+0.15%)
Feb 24, 2023 0.2000 0.2000 0.1902 0.1952 43,955 +0.00(+0.57%)
Feb 23, 2023 0.2039 0.2039 0.1925 0.1941 49,288 -0.00(-0.97%)
Feb 22, 2023 0.2000 0.2000 0.1891 0.1960 66,500 -0.02(-9.26%)
Feb 21, 2023 0.2000 0.2160 0.2000 0.2160 3,000 -0.00(-0.69%)
Feb 17, 2023 0.2175 0.2179 0.1951 0.2175 26,066 +0.00(+0.09%)
Feb 16, 2023 0.2178 0.2178 0.2019 0.2173 3,588 +0.01(+3.38%)
Feb 15, 2023 0.2073 0.2102 0.2043 0.2102 6,870 -0.01(-3.62%)
Feb 14, 2023 0.2170 0.2181 0.2170 0.2181 5,100 +0.01(+3.71%)
Feb 13, 2023 0.2135 0.2216 0.2048 0.2103 51,000 +0.00(+0.81%)
Feb 10, 2023 0.2086 0.2086 0.2086 0.2086 15,000 -0.00(-0.43%)
Feb 09, 2023 0.2095 0.2095 0.2095 0.2095 31,350 +0.02(+11.79%)
Feb 08, 2023 0.1996 0.1996 0.1874 0.1874 1,139 -0.01(-6.30%)
Feb 07, 2023 0.1995 0.2000 0.1995 0.2000 8,500 +0.01(+3.73%)
Feb 06, 2023 0.1987 0.2200 0.1881 0.1928 134,900 -0.02(-8.19%)
Feb 03, 2023 0.2100 0.2131 0.2000 0.2100 22,300 +0.01(+5.00%)
Feb 02, 2023 0.2060 0.2060 0.2000 0.2000 7,400 -0.00(-2.20%)
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.