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 (%)
May 31, 2022 0.3000 0.3017 0.2733 0.3017 237,866 +0.02(+6.53%)
May 27, 2022 0.2800 0.2832 0.2634 0.2832 136,200 +0.00(+1.14%)
May 26, 2022 0.2680 0.2800 0.2568 0.2800 260,550 +0.04(+15.51%)
May 25, 2022 0.2655 0.2840 0.2400 0.2424 34,500 -0.03(-10.22%)
May 24, 2022 0.2750 0.2750 0.2700 0.2700 12,300 -0.01(-1.82%)
May 23, 2022 0.2700 0.2800 0.2550 0.2750 28,618 +0.02(+7.21%)
May 20, 2022 0.2590 0.2600 0.2472 0.2565 24,099 -0.00(-0.97%)
May 19, 2022 0.2257 0.2590 0.2257 0.2590 107,178 +0.03(+13.55%)
May 18, 2022 0.2438 0.2438 0.2203 0.2281 181,717 -0.01(-4.96%)
May 17, 2022 0.2339 0.2450 0.2224 0.2400 197,200 +0.00(+0.50%)
May 16, 2022 0.2901 0.2901 0.2250 0.2388 208,819 -0.01(-4.48%)
May 13, 2022 0.2800 0.3264 0.1775 0.2500 3,141,731 -0.22(-47.36%)
May 12, 2022 0.5269 0.5300 0.4749 0.4749 80,146 -0.04(-7.32%)
May 11, 2022 0.5300 0.5400 0.5074 0.5124 61,370 -0.02(-3.32%)
May 10, 2022 0.5400 0.5500 0.4830 0.5300 95,131 +0.01(+1.92%)
May 09, 2022 0.5400 0.5426 0.5009 0.5200 61,130 -0.02(-3.70%)
May 06, 2022 0.5900 0.5935 0.5293 0.5400 753,433 -0.05(-7.94%)
May 05, 2022 0.5750 0.6152 0.5681 0.5866 195,554 -0.01(-1.18%)
May 04, 2022 0.6000 0.6000 0.5684 0.5936 85,257 +0.02(+3.04%)
May 03, 2022 0.5500 0.5911 0.5500 0.5761 57,800 +0.03(+4.73%)
May 02, 2022 0.5810 0.5956 0.5400 0.5501 112,793 -0.03(-5.29%)
Apr 29, 2022 0.5800 0.6042 0.5800 0.5808 90,350 +0.00(+0.31%)
Apr 28, 2022 0.5750 0.5800 0.5667 0.5790 117,325 -0.01(-1.86%)
Apr 27, 2022 0.5698 0.5914 0.5636 0.5900 241,100 +0.04(+6.36%)
Apr 26, 2022 0.5650 0.5799 0.5351 0.5547 442,304 -0.00(-0.09%)
Apr 25, 2022 0.5900 0.6180 0.5450 0.5552 1,078,964 -0.05(-8.44%)
Apr 22, 2022 0.6310 0.6440 0.5920 0.6064 134,970 -0.01(-1.49%)
Apr 21, 2022 0.6500 0.6528 0.5817 0.6156 621,458 -0.05(-7.97%)
Apr 20, 2022 0.6500 0.6689 0.6400 0.6689 362,640 +0.02(+3.37%)
Apr 19, 2022 0.6622 0.6960 0.6275 0.6471 287,241 -0.01(-1.66%)
Apr 18, 2022 0.6500 0.6766 0.6500 0.6580 1,083,786 +0.02(+3.70%)
Apr 14, 2022 0.6092 0.6511 0.5881 0.6345 622,858 +0.02(+3.42%)
Apr 13, 2022 0.5550 0.6420 0.5471 0.6135 856,074 +0.05(+9.11%)
Apr 12, 2022 0.5600 0.5800 0.5580 0.5623 468,280 +0.00(+0.05%)
Apr 11, 2022 0.5769 0.5770 0.5500 0.5620 103,869 -0.01(-2.60%)
Apr 08, 2022 0.5800 0.5832 0.5600 0.5770 83,700 +0.01(+1.78%)
Apr 07, 2022 0.5600 0.5735 0.5600 0.5669 175,475 +0.01(+1.23%)
Apr 06, 2022 0.5706 0.5850 0.5600 0.5600 198,793 -0.01(-2.61%)
Apr 05, 2022 0.5926 0.5934 0.5750 0.5750 347,888 +0.01(+0.88%)
Apr 04, 2022 0.6000 0.6038 0.5700 0.5700 424,028 -0.02(-3.29%)
Apr 01, 2022 0.6200 0.6200 0.5784 0.5894 196,725 -0.02(-2.74%)
Mar 31, 2022 0.5970 0.6060 0.5930 0.6060 234,109 +0.01(+1.51%)
Mar 30, 2022 0.5975 0.6080 0.5804 0.5970 1,107,895 +0.02(+2.93%)
Mar 29, 2022 0.6040 0.6052 0.5800 0.5800 870,500 -0.02(-2.73%)
Mar 28, 2022 0.5600 0.6000 0.5600 0.5963 380,998 +0.03(+6.01%)
Mar 25, 2022 0.5900 0.6011 0.5600 0.5625 357,710 -0.02(-3.71%)
Mar 24, 2022 0.6000 0.6000 0.5800 0.5842 709,625 -0.01(-0.98%)
Mar 23, 2022 0.5829 0.6000 0.5740 0.5900 662,393 +0.00(+0.00%)
Mar 22, 2022 0.5929 0.6091 0.5800 0.5900 455,480 -0.00(-0.14%)
Mar 21, 2022 0.5900 0.6200 0.5900 0.5908 711,697 +0.02(+3.83%)
Mar 18, 2022 0.5808 0.5900 0.5600 0.5690 140,640 -0.00(-0.35%)
Mar 17, 2022 0.5517 0.5959 0.5284 0.5710 571,015 +0.02(+3.82%)
Mar 16, 2022 0.5700 0.5741 0.5160 0.5500 273,490 -0.01(-2.50%)
Mar 15, 2022 0.5447 0.5678 0.5371 0.5641 89,525 -0.01(-2.54%)
Mar 14, 2022 0.5760 0.6393 0.5700 0.5788 305,150 -0.05(-7.88%)
Mar 11, 2022 0.6418 0.6586 0.6190 0.6283 492,920 -0.02(-2.77%)
Mar 10, 2022 0.6176 0.6465 0.6176 0.6462 99,350 +0.05(+7.97%)
Mar 09, 2022 0.6100 0.6300 0.5800 0.5985 217,499 +0.01(+1.91%)
Mar 08, 2022 0.7000 0.7000 0.5873 0.5873 529,187 -0.08(-12.17%)
Mar 07, 2022 0.6975 0.7310 0.6344 0.6687 400,327 +0.02(+2.86%)
Mar 04, 2022 0.6380 0.6605 0.6130 0.6501 540,659 +0.03(+4.82%)
Mar 03, 2022 0.5000 0.6600 0.4801 0.6202 990,246 +0.13(+26.57%)
Mar 02, 2022 0.5514 0.5514 0.4600 0.4900 1,183,184 -0.10(-16.31%)
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.