Chronicle Journal: Finance

Corsa Capital Ltd (OP: CRSXF )

0.3199 USD UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 10, 2021 0.3199 0.3199 0.3199 0 -0.01(-2.94%)
Jun 09, 2021 0.3297 0.3297 0.3296 0.3296 17,506 +0.00(+0.92%)
Jun 08, 2021 0.3244 0.3266 0.3244 0.3266 1,300 -0.00(-0.37%)
Jun 07, 2021 0.3450 0.3450 0.3278 0.3278 18,206 -0.00(-0.76%)
Jun 03, 2021 0.3303 0.3303 0.3303 0 -0.02(-5.55%)
Jun 02, 2021 0.3193 0.3497 0.3193 0.3497 4,972 +0.02(+7.14%)
May 28, 2021 0.3264 0.3264 0.3264 0 +0.02(+6.28%)
May 27, 2021 0.3040 0.3196 0.3040 0.3071 5,000 +0.01(+1.96%)
May 26, 2021 0.3000 0.3012 0.3000 0.3012 64,000 -0.02(-4.89%)
May 25, 2021 0.3150 0.3167 0.3150 0.3167 12,527 +0.05(+17.73%)
May 24, 2021 0.3090 0.3090 0.2690 0.2690 3,000 -0.04(-12.61%)
May 21, 2021 0.3050 0.3078 0.3000 0.3078 29,026 -0.00(-1.50%)
May 20, 2021 0.3125 0.3125 0.3125 0.3125 1,153 -0.01(-3.40%)
May 19, 2021 0.3000 0.3235 0.3000 0.3235 9,056 +0.02(+6.34%)
May 18, 2021 0.3042 0.3042 0.3042 0.3042 600 -0.02(-6.86%)
May 17, 2021 0.3266 0.3266 0.3266 0.3266 25,000 +0.02(+8.15%)
May 13, 2021 0.3020 0.3020 0.3020 0 -0.00(-0.98%)
May 12, 2021 0.2995 0.3050 0.2995 0.3050 3,100 -0.00(-0.07%)
May 11, 2021 0.3000 0.3362 0.2804 0.3052 43,000 -0.02(-5.36%)
May 10, 2021 0.3301 0.3498 0.3091 0.3225 54,500 +0.02(+5.74%)
May 07, 2021 0.3050 0.3050 0.3050 0.3050 3,100 +0.02(+8.31%)
May 05, 2021 0.2816 0.2816 0.2816 0 -0.00(-0.11%)
May 04, 2021 0.2819 0.2889 0.2819 0.2819 9,800 -0.00(-0.60%)
May 03, 2021 0.2836 0.2836 0.2836 0.2836 325 -0.00(-1.60%)
Apr 30, 2021 0.2914 0.2914 0.2882 0.2882 5,000 -0.03(-9.51%)
Apr 29, 2021 0.3185 0.3185 0.3185 0.3185 4,000 +0.03(+9.83%)
Apr 28, 2021 0.3000 0.3000 0.2900 0.2900 13,550 -0.01(-3.40%)
Apr 27, 2021 0.3252 0.3252 0.3002 0.3002 1,237 -0.03(-8.06%)
Apr 26, 2021 0.3000 0.3265 0.3000 0.3265 8,000 +0.02(+5.22%)
Apr 23, 2021 0.3201 0.3201 0.3050 0.3103 50,600 +0.01(+3.95%)
Apr 22, 2021 0.2985 0.2985 0.2900 0.2985 8,525 +0.01(+2.37%)
Apr 21, 2021 0.2989 0.3132 0.2916 0.2916 5,000 -0.01(-2.80%)
Apr 20, 2021 0.3525 0.3525 0.2984 0.3000 13,600 -0.03(-8.40%)
Apr 19, 2021 0.2610 0.3343 0.2610 0.3275 8,400 +0.00(+1.33%)
Apr 16, 2021 0.3400 0.3531 0.3232 0.3232 14,400 -0.01(-3.52%)
Apr 15, 2021 0.3400 0.3461 0.3350 0.3350 31,500 -0.04(-11.14%)
Apr 14, 2021 0.3700 0.3770 0.3618 0.3770 19,050 +0.01(+2.64%)
Apr 13, 2021 0.3540 0.3785 0.3540 0.3673 40,653 +0.05(+14.78%)
Apr 12, 2021 0.3090 0.3501 0.3090 0.3200 35,750 -0.03(-8.68%)
Apr 09, 2021 0.3000 0.3504 0.3000 0.3504 83,200 +0.05(+15.99%)
Apr 08, 2021 0.3265 0.3265 0.3021 0.3021 12,000 -0.04(-11.23%)
Apr 07, 2021 0.3387 0.3602 0.3100 0.3403 12,141 +0.00(+0.98%)
Apr 06, 2021 0.3240 0.3379 0.3240 0.3370 14,775 -0.03(-7.06%)
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.