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

Corsa Coal Corp (OP: CRSXF )

0.2650 +0.0040 (+1.53%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 3, 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 28, 2023 0.1930 0.1946 0.1930 0.1946 13,500 -0.00(-0.46%)
Feb 27, 2023 0.2000 0.2000 0.1950 0.1955 56,000 +0.00(+0.15%)
Feb 24, 2023 0.2000 0.2000 0.1902 0.1952 43,955 +0.00(+0.57%)
Feb 23, 2023 0.2039 0.2039 0.1925 0.1941 49,288 -0.00(-0.97%)
Feb 22, 2023 0.2000 0.2000 0.1891 0.1960 66,500 -0.02(-9.26%)
Feb 21, 2023 0.2000 0.2160 0.2000 0.2160 3,000 -0.00(-0.69%)
Feb 17, 2023 0.2175 0.2179 0.1951 0.2175 26,066 +0.00(+0.09%)
Feb 16, 2023 0.2178 0.2178 0.2019 0.2173 3,588 +0.01(+3.38%)
Feb 15, 2023 0.2073 0.2102 0.2043 0.2102 6,870 -0.01(-3.62%)
Feb 14, 2023 0.2170 0.2181 0.2170 0.2181 5,100 +0.01(+3.71%)
Feb 13, 2023 0.2135 0.2216 0.2048 0.2103 51,000 +0.00(+0.81%)
Feb 10, 2023 0.2086 0.2086 0.2086 0.2086 15,000 -0.00(-0.43%)
Feb 09, 2023 0.2095 0.2095 0.2095 0.2095 31,350 +0.02(+11.79%)
Feb 08, 2023 0.1996 0.1996 0.1874 0.1874 1,139 -0.01(-6.30%)
Feb 07, 2023 0.1995 0.2000 0.1995 0.2000 8,500 +0.01(+3.73%)
Feb 06, 2023 0.1987 0.2200 0.1881 0.1928 134,900 -0.02(-8.19%)
Feb 03, 2023 0.2100 0.2131 0.2000 0.2100 22,300 +0.01(+5.00%)
Feb 02, 2023 0.2060 0.2060 0.2000 0.2000 7,400 -0.00(-2.20%)
Feb 01, 2023 0.2045 0.2045 0.1958 0.2045 21,700 -0.01(-3.13%)
Jan 31, 2023 0.2263 0.2263 0.1952 0.2111 3,121 -0.01(-3.96%)
Jan 26, 2023 0.2198 25 +0.01(+2.57%)
Jan 25, 2023 0.2143 0.2143 0.2143 0.2143 1,000 +0.01(+7.15%)
Jan 24, 2023 0.2145 0.2145 0.2000 0.2000 2,850 +0.00(+0.00%)
Jan 23, 2023 0.2132 0.2132 0.1941 0.2000 6,958 -0.01(-4.44%)
Jan 20, 2023 0.2100 0.2151 0.2080 0.2093 7,250 +0.01(+6.41%)
Jan 19, 2023 0.1970 0.1970 0.1967 0.1967 4,000 -0.00(-1.65%)
Jan 18, 2023 0.2000 0.2000 0.2000 0.2000 25,000 -0.00(-1.14%)
Jan 13, 2023 0.2023 0 -0.01(-3.67%)
Jan 12, 2023 0.2032 0.2257 0.1995 0.2100 155,706 -0.00(-1.41%)
Jan 11, 2023 0.1946 0.2130 0.1946 0.2130 3,200 +0.04(+22.77%)
Jan 10, 2023 0.1735 0.1735 0.1735 0.1735 5,700 +0.01(+6.64%)
Jan 09, 2023 0.1600 0.1627 0.1560 0.1627 13,100 +0.00(+0.12%)
Jan 06, 2023 0.1594 0.1684 0.1550 0.1625 56,930 +0.00(+1.56%)
Jan 05, 2023 0.1730 0.1730 0.1500 0.1600 5,350 -0.01(-3.50%)
Jan 04, 2023 0.1637 0.1760 0.1548 0.1658 8,635 +0.02(+11.35%)
Jan 03, 2023 0.1564 0.1618 0.1350 0.1489 278,000 +0.00(+1.09%)
Dec 30, 2022 0.1491 0.1631 0.1400 0.1473 584,324 -0.01(-4.97%)
Dec 29, 2022 0.1500 0.1637 0.1500 0.1550 43,900 -0.00(-0.83%)
Dec 28, 2022 0.1657 0.1660 0.1530 0.1563 81,500 -0.01(-4.11%)
Dec 27, 2022 0.1450 0.1678 0.1450 0.1630 9,935 -0.01(-5.01%)
Dec 23, 2022 0.1780 0.1894 0.1650 0.1716 66,650 +0.01(+6.58%)
Dec 22, 2022 0.1695 0.1700 0.1574 0.1610 17,450 -0.00(-1.29%)
Dec 21, 2022 0.1540 0.1734 0.1540 0.1631 26,500 +0.00(+1.94%)
Dec 20, 2022 0.1540 0.1600 0.1460 0.1600 133,582 +0.00(+0.00%)
Dec 19, 2022 0.1700 0.1800 0.1591 0.1600 119,942 -0.01(-5.88%)
Dec 16, 2022 0.1842 0.1880 0.1700 0.1700 120,000 -0.00(-2.86%)
Dec 15, 2022 0.1830 0.1830 0.1686 0.1750 29,000 -0.01(-2.78%)
Dec 14, 2022 0.1747 0.1800 0.1715 0.1800 231,050 +0.01(+7.91%)
Dec 13, 2022 0.1683 0.1728 0.1600 0.1668 227,750 +0.01(+4.84%)
Dec 12, 2022 0.1550 0.1600 0.1450 0.1591 416,892 +0.01(+6.92%)
Dec 09, 2022 0.1455 0.1500 0.1450 0.1488 65,000 -0.00(-0.80%)
Dec 08, 2022 0.1520 0.1650 0.1480 0.1500 270,900 -0.01(-7.12%)
Dec 07, 2022 0.1459 0.1615 0.1459 0.1615 182,585 +0.02(+10.84%)
Dec 06, 2022 0.1617 0.1682 0.1456 0.1457 99,000 -0.02(-11.70%)
Dec 05, 2022 0.1651 0.1850 0.1645 0.1650 313,539 -0.02(-13.16%)
Dec 02, 2022 0.1774 0.1900 0.1700 0.1900 78,100 +0.01(+5.91%)
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.