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 (%)
Nov 30, 2022 0.1676 0.1833 0.1599 0.1779 448,702 +0.02(+13.31%)
Nov 29, 2022 0.1748 0.1748 0.1533 0.1570 135,000 -0.01(-5.14%)
Nov 28, 2022 0.1800 0.1813 0.1598 0.1655 173,550 -0.02(-9.27%)
Nov 25, 2022 0.1850 0.1850 0.1800 0.1824 108,500 -0.00(-1.19%)
Nov 23, 2022 0.1840 0.1900 0.1650 0.1846 316,800 -0.01(-2.84%)
Nov 22, 2022 0.1650 0.1935 0.1491 0.1900 822,029 +0.02(+13.43%)
Nov 21, 2022 0.1953 0.1953 0.1670 0.1675 104,083 -0.01(-6.94%)
Nov 18, 2022 0.1935 0.1935 0.1800 0.1800 13,000 -0.01(-4.15%)
Nov 17, 2022 0.1878 0.1878 0.1878 0.1878 1,000 -0.00(-2.49%)
Nov 16, 2022 0.1902 0.1957 0.1800 0.1926 21,000 -0.01(-5.96%)
Nov 15, 2022 0.2100 0.2100 0.2040 0.2048 13,600 -0.01(-4.52%)
Nov 14, 2022 0.2009 0.2145 0.2005 0.2145 12,450 +0.01(+4.63%)
Nov 11, 2022 0.1984 0.2063 0.1846 0.2050 490,018 +0.02(+8.81%)
Nov 10, 2022 0.1800 0.1884 0.1800 0.1884 10,683 -0.00(-0.74%)
Nov 09, 2022 0.1884 0.1898 0.1678 0.1898 29,950 +0.00(+2.59%)
Nov 08, 2022 0.1850 0.1850 0.1850 0.1850 15,300 -0.00(-0.16%)
Nov 07, 2022 0.1850 0.2010 0.1800 0.1853 231,000 +0.00(+0.16%)
Nov 04, 2022 0.1893 0.1893 0.1850 0.1850 155,752 +0.01(+6.57%)
Nov 03, 2022 0.1800 0.1800 0.1600 0.1736 633,481 -0.02(-12.46%)
Nov 02, 2022 0.2030 0.2030 0.1983 0.1983 41,000 -0.01(-3.27%)
Nov 01, 2022 0.1898 0.2050 0.1898 0.2050 16,600 +0.01(+4.06%)
Oct 31, 2022 0.1944 0.2040 0.1944 0.1970 8,100 +0.02(+9.44%)
Oct 28, 2022 0.2230 0.2230 0.1800 0.1800 56,683 -0.01(-5.71%)
Oct 27, 2022 0.1949 0.1950 0.1878 0.1909 161,400 -0.01(-4.55%)
Oct 26, 2022 0.2149 0.2149 0.1781 0.2000 95,100 -0.01(-4.76%)
Oct 25, 2022 0.1950 0.2173 0.1950 0.2100 75,750 -0.01(-5.91%)
Oct 24, 2022 0.2150 0.2232 0.2086 0.2232 18,700 +0.02(+7.57%)
Oct 21, 2022 0.2008 0.2075 0.2008 0.2075 510 -0.01(-2.58%)
Oct 20, 2022 0.2071 0.2130 0.1979 0.2130 110,732 +0.01(+3.60%)
Oct 19, 2022 0.2056 0.2056 0.2056 0.2056 100 -0.00(-0.68%)
Oct 18, 2022 0.1801 0.2357 0.1801 0.2070 163,200 -0.02(-10.00%)
Oct 17, 2022 0.2467 0.2467 0.2203 0.2300 63,700 -0.02(-7.07%)
Oct 14, 2022 0.2502 0.2502 0.2384 0.2475 26,000 +0.01(+3.13%)
Oct 13, 2022 0.2200 0.2400 0.2040 0.2400 650,574 +0.01(+4.35%)
Oct 12, 2022 0.2300 0.2598 0.2260 0.2300 574,466 -0.02(-9.16%)
Oct 11, 2022 0.2380 0.2532 0.2350 0.2532 76,550 -0.01(-4.45%)
Oct 10, 2022 0.2350 0.2650 0.2350 0.2650 11,100 +0.01(+3.60%)
Oct 07, 2022 0.2558 0.2558 0.2558 0.2558 2,000 -0.01(-4.16%)
Oct 06, 2022 0.2509 0.2679 0.2509 0.2669 182,479 -0.00(-0.04%)
Oct 05, 2022 0.2549 0.2690 0.2480 0.2670 68,346 -0.00(-0.30%)
Oct 04, 2022 0.2210 0.2679 0.2210 0.2678 199,850 +0.04(+19.77%)
Oct 03, 2022 0.1965 0.2357 0.1965 0.2236 46,683 +0.03(+17.68%)
Sep 30, 2022 0.1900 0.2007 0.1900 0.1900 39,215 +0.02(+8.57%)
Sep 29, 2022 0.1900 0.1925 0.1750 0.1750 72,733 -0.01(-7.41%)
Sep 28, 2022 0.1803 0.1920 0.1800 0.1890 336,300 +0.01(+8.56%)
Sep 27, 2022 0.1601 0.1741 0.1519 0.1741 130,476 +0.01(+8.81%)
Sep 26, 2022 0.1613 0.1869 0.1600 0.1600 192,100 -0.02(-11.11%)
Sep 23, 2022 0.1955 0.2063 0.1792 0.1800 98,600 -0.02(-9.09%)
Sep 22, 2022 0.2080 0.2111 0.1800 0.1980 266,512 -0.01(-3.13%)
Sep 21, 2022 0.2011 0.2055 0.1897 0.2044 219,570 -0.03(-11.13%)
Sep 20, 2022 0.2100 0.2300 0.1900 0.2300 159,498 +0.02(+8.75%)
Sep 19, 2022 0.2410 0.2410 0.1960 0.2115 129,209 -0.02(-6.70%)
Sep 16, 2022 0.2325 0.2326 0.2200 0.2267 58,918 -0.01(-2.91%)
Sep 15, 2022 0.2355 0.2426 0.2231 0.2335 29,579 -0.02(-7.01%)
Sep 14, 2022 0.2500 0.2581 0.2437 0.2511 87,300 +0.02(+8.75%)
Sep 13, 2022 0.2399 0.2399 0.2309 0.2309 6,100 -0.01(-2.90%)
Sep 12, 2022 0.2342 0.2378 0.2342 0.2378 1,625 -0.00(-0.92%)
Sep 09, 2022 0.2340 0.2460 0.2301 0.2400 13,832 +0.00(+0.00%)
Sep 08, 2022 0.2500 0.2500 0.2300 0.2400 48,773 -0.01(-3.58%)
Sep 07, 2022 0.2400 0.2489 0.2159 0.2489 85,000 +0.01(+3.49%)
Sep 06, 2022 0.2350 0.2498 0.2280 0.2405 137,600 +0.01(+3.17%)
Sep 02, 2022 0.2200 0.2343 0.2200 0.2331 28,840 +0.01(+6.68%)
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.