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

Corsa Coal Corp (OP: CRSXF )

0.2400 -0.0097 (-3.88%)
Streaming Delayed Price Updated: 1:56 PM EDT, Apr 18, 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 (%)
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%)
Feb 01, 2021 0.3049 0.3049 0.2749 0.2749 1,120 +0.02(+8.27%)
Jan 29, 2021 0.2678 0.2737 0.2539 0.2539 2,900 -0.04(-12.45%)
Jan 28, 2021 0.2835 0.3030 0.2835 0.2900 488 +0.01(+3.68%)
Jan 27, 2021 0.3039 0.3039 0.2797 0.2797 5,499 -0.00(-0.11%)
Jan 26, 2021 0.2915 0.2915 0.2721 0.2800 17,000 -0.02(-6.67%)
Jan 21, 2021 0.3000 0.3000 0.3000 0 +0.03(+10.25%)
Jan 20, 2021 0.2890 0.2890 0.2721 0.2721 12,155 -0.03(-9.30%)
Jan 19, 2021 0.3000 0.3000 0.3000 0.3000 6,600 +0.00(+0.00%)
Jan 15, 2021 0.2805 0.3000 0.2805 0.3000 1,800 +0.02(+9.09%)
Jan 12, 2021 0.2750 0.2750 0.2750 0 -0.01(-4.94%)
Jan 11, 2021 0.2937 0.3176 0.2794 0.2893 2,713 +0.01(+3.32%)
Jan 08, 2021 0.2730 0.2806 0.2730 0.2800 11,500 -0.01(-2.68%)
Jan 07, 2021 0.3042 0.3042 0.2800 0.2877 3,394 -0.01(-2.31%)
Jan 06, 2021 0.2900 0.3029 0.2900 0.2945 21,048 +0.01(+2.58%)
Jan 05, 2021 0.2758 0.2871 0.2645 0.2871 22,412 +0.01(+2.54%)
Jan 04, 2021 0.2763 0.2930 0.2763 0.2800 11,000 +0.00(+1.60%)
Dec 31, 2020 0.2756 0.2756 0.2756 14,000 +0.00(+0.92%)
Dec 30, 2020 0.2900 0.2900 0.2731 0.2731 14,000 +0.00(+1.15%)
Dec 29, 2020 0.2700 0.2700 0.2700 0.2700 31,976 -0.01(-2.70%)
Dec 28, 2020 0.2800 0.2800 0.2750 0.2775 15,200 +0.03(+13.27%)
Dec 24, 2020 0.2469 0.2500 0.2450 0.2450 6,800 -0.01(-3.66%)
Dec 22, 2020 0.2543 0.2543 0.2543 0 -0.04(-13.65%)
Dec 21, 2020 0.2734 0.2945 0.2734 0.2945 13,000 +0.01(+3.33%)
Dec 18, 2020 0.3000 0.3000 0.2850 0.2850 30,500 -0.03(-10.07%)
Dec 17, 2020 0.3055 0.3169 0.2931 0.3169 12,593 +0.03(+9.28%)
Dec 16, 2020 0.3217 0.3217 0.2900 0.2900 4,537 -0.01(-4.73%)
Dec 15, 2020 0.2910 0.3046 0.2660 0.3044 55,278 -0.01(-3.58%)
Dec 14, 2020 0.3140 0.3179 0.2860 0.3157 51,395 +0.02(+8.12%)
Dec 11, 2020 0.2698 0.3069 0.2600 0.2920 58,000 +0.04(+16.80%)
Dec 10, 2020 0.1810 0.2772 0.1810 0.2500 183,750 +0.08(+43.68%)
Dec 09, 2020 0.1778 0.1778 0.1740 0.1740 11,200 -0.01(-4.50%)
Dec 08, 2020 0.1800 0.1822 0.1800 0.1822 350 +0.00(+0.61%)
Dec 07, 2020 0.1519 0.1811 0.1519 0.1811 1,700 +0.03(+20.73%)
Dec 04, 2020 0.1330 0.1500 0.1330 0.1500 4,900 +0.01(+7.14%)
Dec 03, 2020 0.1411 0.1411 0.1399 0.1400 13,600 -0.00(-3.05%)
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.