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, 2023 0.3131 0.3240 0.3080 0.3086 144,714 -0.01(-2.71%)
Nov 29, 2023 0.3172 0.3172 0.3172 0.3172 20,983 +0.00(+1.50%)
Nov 28, 2023 0.3097 0.3190 0.3097 0.3125 53,163 -0.01(-2.34%)
Nov 27, 2023 0.3200 0.3200 0.3086 0.3200 206,615 -0.01(-2.74%)
Nov 24, 2023 0.3140 0.3290 0.3125 0.3290 106,600 -0.01(-2.08%)
Nov 22, 2023 0.3070 0.3360 0.2974 0.3360 24,350 +0.03(+9.45%)
Nov 21, 2023 0.3070 0.3214 0.3065 0.3070 79,055 -0.03(-7.81%)
Nov 20, 2023 0.3148 0.3330 0.3148 0.3330 43,500 +0.00(+0.54%)
Nov 17, 2023 0.3312 0.3312 0.3312 0.3312 630 +0.01(+4.38%)
Nov 16, 2023 0.3195 0.3203 0.3097 0.3173 152,104 -0.03(-9.34%)
Nov 15, 2023 0.3500 0.3536 0.3500 0.3500 15,500 +0.01(+2.94%)
Nov 14, 2023 0.3452 0.3452 0.3280 0.3400 21,225 +0.02(+6.25%)
Nov 13, 2023 0.3048 0.3280 0.3048 0.3200 9,100 -0.02(-4.62%)
Nov 10, 2023 0.3401 0.3401 0.3000 0.3355 173,463 -0.00(-1.32%)
Nov 09, 2023 0.3400 0.3520 0.3355 0.3400 136,000 +0.02(+6.08%)
Nov 08, 2023 0.3345 0.3535 0.3180 0.3205 64,029 -0.01(-2.88%)
Nov 07, 2023 0.3300 0.3378 0.3300 0.3300 66,338 -0.01(-2.94%)
Nov 06, 2023 0.3600 0.3600 0.3300 0.3400 67,088 -0.02(-4.25%)
Nov 03, 2023 0.3585 0.3644 0.3540 0.3551 179,150 +0.00(+0.88%)
Nov 02, 2023 0.3693 0.3765 0.3319 0.3520 572,153 -0.02(-4.35%)
Nov 01, 2023 0.4350 0.4545 0.3332 0.3680 1,007,969 -0.16(-29.64%)
Oct 31, 2023 0.4810 0.5230 0.4810 0.5230 68,870 +0.02(+3.26%)
Oct 30, 2023 0.5185 0.5185 0.5065 0.5065 43,940 -0.01(-1.90%)
Oct 27, 2023 0.5100 0.5179 0.5096 0.5163 154,100 +0.02(+3.26%)
Oct 26, 2023 0.5176 0.5176 0.4980 0.5000 111,000 -0.02(-4.58%)
Oct 25, 2023 0.5040 0.5272 0.5040 0.5240 35,330 -0.01(-1.19%)
Oct 24, 2023 0.5182 0.5303 0.5182 0.5303 10,500 +0.00(+0.00%)
Oct 23, 2023 0.5052 0.5303 0.5052 0.5303 3,480 +0.02(+2.97%)
Oct 20, 2023 0.5230 0.5230 0.5150 0.5150 75,195 -0.03(-4.74%)
Oct 19, 2023 0.5415 0.5525 0.5280 0.5406 238,375 -0.01(-1.71%)
Oct 18, 2023 0.5000 0.5500 0.5000 0.5500 206,250 +0.05(+10.00%)
Oct 17, 2023 0.5050 0.5140 0.4950 0.5000 40,900 +0.00(+0.00%)
Oct 16, 2023 0.4999 0.5000 0.4930 0.5000 48,300 +0.01(+2.02%)
Oct 13, 2023 0.5056 0.5100 0.4901 0.4901 289,495 -0.03(-5.75%)
Oct 12, 2023 0.5207 0.5207 0.5050 0.5200 123,128 +0.02(+4.21%)
Oct 11, 2023 0.5050 0.5323 0.4988 0.4990 778,074 -0.03(-6.15%)
Oct 10, 2023 0.5350 0.5400 0.5181 0.5317 317,800 -0.02(-3.33%)
Oct 09, 2023 0.5450 0.5500 0.5450 0.5500 1,500 +0.02(+3.58%)
Oct 06, 2023 0.5382 0.5511 0.5310 0.5310 59,000 -0.01(-1.67%)
Oct 05, 2023 0.5300 0.5400 0.5300 0.5400 6,000 +0.01(+1.77%)
Oct 04, 2023 0.5445 0.5445 0.5100 0.5306 107,547 -0.01(-1.52%)
Oct 03, 2023 0.5405 0.5405 0.5388 0.5388 8,479 +0.00(+0.71%)
Oct 02, 2023 0.5510 0.5535 0.5350 0.5350 36,300 -0.03(-5.94%)
Sep 29, 2023 0.5700 0.5860 0.5688 0.5688 82,730 -0.01(-1.93%)
Sep 28, 2023 0.5819 0.5852 0.5700 0.5800 241,100 +0.01(+0.87%)
Sep 27, 2023 0.5500 0.5900 0.5468 0.5750 459,095 +0.03(+6.44%)
Sep 26, 2023 0.5762 0.5762 0.5402 0.5402 76,650 -0.06(-9.68%)
Sep 25, 2023 0.5900 0.5981 0.5900 0.5981 73,930 +0.02(+3.12%)
Sep 22, 2023 0.5999 0.5999 0.5687 0.5800 14,875 -0.01(-1.71%)
Sep 21, 2023 0.6017 0.6017 0.5700 0.5901 155,253 -0.03(-4.55%)
Sep 20, 2023 0.6300 0.6400 0.6166 0.6182 9,055 -0.00(-0.79%)
Sep 19, 2023 0.5800 0.6700 0.5800 0.6231 100,568 +0.04(+7.43%)
Sep 18, 2023 0.5700 0.5800 0.5700 0.5800 31,794 +0.01(+2.38%)
Sep 15, 2023 0.5699 0.5699 0.5620 0.5665 56,100 +0.02(+3.89%)
Sep 14, 2023 0.5426 0.5800 0.5290 0.5453 156,015 +0.01(+0.98%)
Sep 13, 2023 0.5681 0.5681 0.5265 0.5400 98,556 +0.00(+0.00%)
Sep 12, 2023 0.5300 0.5400 0.5300 0.5400 127,000 +0.01(+1.60%)
Sep 11, 2023 0.5557 0.5557 0.5194 0.5315 186,041 +0.01(+1.33%)
Sep 08, 2023 0.5000 0.5280 0.5000 0.5245 139,601 +0.01(+1.65%)
Sep 07, 2023 0.5000 0.5180 0.5000 0.5160 265,098 -0.01(-1.32%)
Sep 06, 2023 0.5175 0.5300 0.5092 0.5229 306,293 -0.02(-2.97%)
Sep 05, 2023 0.5658 0.5658 0.5188 0.5389 231,799 -0.02(-3.77%)
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.