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

Corsa Coal Corp (OP: CRSXF )

0.2500 +0.0100 (+4.17%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 30, 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 (%)
Jun 30, 2022 0.2597 0.2640 0.2450 0.2474 87,110 -0.02(-7.93%)
Jun 29, 2022 0.2687 0.2687 0.2641 0.2687 1,449 -0.00(-0.11%)
Jun 28, 2022 0.2690 0.2690 0.2690 0.2690 4,000 +0.03(+13.07%)
Jun 27, 2022 0.2420 0.2527 0.2335 0.2379 174,613 -0.00(-1.69%)
Jun 24, 2022 0.2340 0.2420 0.2340 0.2420 39,050 -0.00(-0.08%)
Jun 23, 2022 0.2393 0.2550 0.2300 0.2422 39,950 -0.01(-2.42%)
Jun 22, 2022 0.2493 0.2552 0.2482 0.2482 11,000 -0.00(-1.66%)
Jun 21, 2022 0.2440 0.2529 0.2440 0.2524 351,563 +0.01(+4.08%)
Jun 17, 2022 0.2480 0.2604 0.2390 0.2425 82,049 -0.01(-3.39%)
Jun 16, 2022 0.2531 0.2600 0.2400 0.2510 60,406 -0.02(-8.09%)
Jun 15, 2022 0.2800 0.2800 0.2600 0.2731 52,200 +0.01(+5.04%)
Jun 14, 2022 0.2700 0.2900 0.2600 0.2600 131,351 -0.00(-1.22%)
Jun 13, 2022 0.3009 0.3009 0.2510 0.2632 180,083 -0.04(-13.70%)
Jun 10, 2022 0.3030 0.3050 0.2963 0.3050 130,000 +0.01(+1.67%)
Jun 09, 2022 0.3200 0.3210 0.3000 0.3000 97,000 -0.03(-8.59%)
Jun 08, 2022 0.3080 0.3282 0.2993 0.3282 558,920 +0.03(+10.13%)
Jun 07, 2022 0.2899 0.3100 0.2899 0.2980 174,482 +0.01(+2.58%)
Jun 06, 2022 0.2950 0.3050 0.2900 0.2905 296,000 -0.01(-4.00%)
Jun 03, 2022 0.3300 0.3300 0.3026 0.3026 214,720 -0.03(-7.77%)
Jun 02, 2022 0.3334 0.3350 0.3213 0.3281 95,050 -0.00(-0.27%)
Jun 01, 2022 0.3087 0.3290 0.3087 0.3290 22,325 +0.03(+9.05%)
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%)
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.