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

Corsa Coal Corp (OP: CRSXF )

0.2432 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EDT, Apr 24, 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 30, 2021 0.2914 0.2914 0.2882 0.2882 5,000 -0.03(-9.51%)
Apr 29, 2021 0.3185 0.3185 0.3185 0.3185 4,000 +0.03(+9.83%)
Apr 28, 2021 0.3000 0.3000 0.2900 0.2900 13,550 -0.01(-3.40%)
Apr 27, 2021 0.3252 0.3252 0.3002 0.3002 1,237 -0.03(-8.06%)
Apr 26, 2021 0.3000 0.3265 0.3000 0.3265 8,000 +0.02(+5.22%)
Apr 23, 2021 0.3201 0.3201 0.3050 0.3103 50,600 +0.01(+3.95%)
Apr 22, 2021 0.2985 0.2985 0.2900 0.2985 8,525 +0.01(+2.37%)
Apr 21, 2021 0.2989 0.3132 0.2916 0.2916 5,000 -0.01(-2.80%)
Apr 20, 2021 0.3525 0.3525 0.2984 0.3000 13,600 -0.03(-8.40%)
Apr 19, 2021 0.2610 0.3343 0.2610 0.3275 8,400 +0.00(+1.33%)
Apr 16, 2021 0.3400 0.3531 0.3232 0.3232 14,400 -0.01(-3.52%)
Apr 15, 2021 0.3400 0.3461 0.3350 0.3350 31,500 -0.04(-11.14%)
Apr 14, 2021 0.3700 0.3770 0.3618 0.3770 19,050 +0.01(+2.64%)
Apr 13, 2021 0.3540 0.3785 0.3540 0.3673 40,653 +0.05(+14.78%)
Apr 12, 2021 0.3090 0.3501 0.3090 0.3200 35,750 -0.03(-8.68%)
Apr 09, 2021 0.3000 0.3504 0.3000 0.3504 83,200 +0.05(+15.99%)
Apr 08, 2021 0.3265 0.3265 0.3021 0.3021 12,000 -0.04(-11.23%)
Apr 07, 2021 0.3387 0.3602 0.3100 0.3403 12,141 +0.00(+0.98%)
Apr 06, 2021 0.3240 0.3379 0.3240 0.3370 14,775 -0.03(-7.06%)
Apr 01, 2021 0.3626 0.3626 0.3626 0 +0.05(+15.99%)
Mar 31, 2021 0.3126 0.3126 0.3126 0.3126 1,625 +0.01(+4.20%)
Mar 29, 2021 0.3000 0.3000 0.3000 0 -0.02(-7.15%)
Mar 25, 2021 0.3231 0.3231 0.3231 0 +0.01(+1.64%)
Mar 24, 2021 0.3336 0.3336 0.3179 0.3179 4,200 -0.03(-8.99%)
Mar 23, 2021 0.3382 0.3493 0.3382 0.3493 2,205 -0.03(-8.70%)
Mar 22, 2021 0.3600 0.4032 0.3600 0.3826 37,598 +0.02(+4.22%)
Mar 19, 2021 0.3341 0.3671 0.3341 0.3671 22,700 -0.00(-0.97%)
Mar 18, 2021 0.3562 0.4000 0.3562 0.3707 20,338 +0.03(+8.11%)
Mar 17, 2021 0.2724 0.3435 0.2724 0.3429 192,760 +0.12(+50.99%)
Mar 16, 2021 0.2271 0.2271 0.2271 0.2271 1,001 +0.01(+5.82%)
Mar 15, 2021 0.2146 0.2146 0.2146 0.2146 100 -0.02(-7.98%)
Mar 12, 2021 0.2476 0.2476 0.2332 0.2332 700 +0.00(+0.95%)
Mar 11, 2021 0.2310 0.2450 0.2310 0.2310 9,501 -0.01(-5.71%)
Mar 10, 2021 0.2450 0.2450 0.2450 50 +0.00(+0.00%)
Mar 09, 2021 0.2572 0.2623 0.2450 0.2450 11,350 -0.03(-10.26%)
Mar 08, 2021 0.2767 0.2767 0.2653 0.2730 8,100 +0.03(+12.86%)
Mar 05, 2021 0.2419 0.2419 0.2419 0.2419 400 +0.01(+2.41%)
Mar 04, 2021 0.2379 0.2428 0.2362 0.2362 13,465 -0.01(-5.93%)
Mar 03, 2021 0.2612 0.2620 0.2511 0.2511 2,950 +0.01(+4.62%)
Mar 02, 2021 0.2400 0.2400 0.2400 2 +0.00(+0.00%)
Mar 01, 2021 0.2310 0.2619 0.2310 0.2400 25,010 +0.00(+1.69%)
Feb 26, 2021 0.2327 0.2532 0.2281 0.2360 16,500 -0.01(-2.44%)
Feb 25, 2021 0.2880 0.2880 0.2419 0.2419 53,002 -0.03(-12.36%)
Feb 24, 2021 0.2762 0.2762 0.2760 0.2760 4,600 +0.01(+5.30%)
Feb 23, 2021 0.2667 0.2681 0.2618 0.2621 11,022 +0.00(+0.77%)
Feb 22, 2021 0.2601 0.2601 0.2601 0.2601 750 -0.01(-4.02%)
Feb 19, 2021 0.2710 0.2710 0.2710 0.2710 10,000 -0.01(-3.21%)
Feb 18, 2021 0.2749 0.2800 0.2721 0.2800 5,713 -0.02(-5.53%)
Feb 17, 2021 0.2964 0.2964 0.2964 0.2964 5,001 +0.02(+5.48%)
Feb 16, 2021 0.2775 0.3000 0.2775 0.2810 34,050 -0.01(-2.73%)
Feb 12, 2021 0.2872 0.2889 0.2872 0.2889 200 -0.00(-0.69%)
Feb 11, 2021 0.2909 0.2909 0.2909 8 +0.00(+0.00%)
Feb 10, 2021 0.3083 0.3083 0.2909 0.2909 1,920 +0.00(+0.31%)
Feb 09, 2021 0.2902 0.2902 0.2900 0.2900 4,200 -0.00(-1.19%)
Feb 08, 2021 0.3017 0.3017 0.2929 0.2935 27,485 +0.02(+7.47%)
Feb 05, 2021 0.2820 0.2820 0.2731 0.2731 9,200 -0.00(-0.65%)
Feb 04, 2021 0.2749 0.2749 0.2749 30 +0.00(+0.00%)
Feb 02, 2021 0.2749 0.2749 0.2749 0 +0.00(+0.00%)
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.