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 (%)
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%)
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.