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 +0.0028 (+1.13%)
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 23, 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 (%)
Apr 22, 2024 0.2070 0.2472 0.2070 0.2472 21,480 +0.03(+13.92%)
Apr 19, 2024 0.2300 0.2350 0.2170 0.2170 208,300 -0.02(-9.58%)
Apr 18, 2024 0.2487 0.2500 0.2400 0.2400 4,036 -0.01(-3.88%)
Apr 17, 2024 0.2483 0.2497 0.2483 0.2497 25,000 -0.00(-0.12%)
Apr 16, 2024 0.2500 0.2500 0.2451 0.2500 96,000 +0.00(+0.00%)
Apr 15, 2024 0.2600 0.2600 0.2380 0.2500 67,500 -0.00(-1.54%)
Apr 12, 2024 0.2539 0.2590 0.2539 0.2539 5,000 -0.01(-2.35%)
Apr 11, 2024 0.2590 0.2600 0.2462 0.2600 55,150 +0.00(+0.19%)
Apr 10, 2024 0.2257 0.2623 0.2257 0.2595 52,553 +0.03(+11.56%)
Apr 09, 2024 0.2307 0.2326 0.2307 0.2326 24,700 -0.01(-2.27%)
Apr 08, 2024 0.2390 0.2390 0.2380 0.2380 46,107 -0.00(-0.25%)
Apr 05, 2024 0.2510 0.2510 0.2386 0.2386 7,250 -0.00(-0.17%)
Apr 04, 2024 0.2300 0.2424 0.2300 0.2390 13,750 +0.01(+4.60%)
Apr 03, 2024 0.1890 0.2375 0.1890 0.2285 222,656 +0.04(+18.09%)
Apr 02, 2024 0.2100 0.2100 0.1900 0.1935 261,947 -0.02(-7.86%)
Apr 01, 2024 0.2100 0.2106 0.2100 0.2100 94,300 -0.00(-1.87%)
Mar 28, 2024 0.2070 0.2140 0.1968 0.2140 78,200 +0.02(+9.46%)
Mar 27, 2024 0.2011 0.2050 0.1909 0.1955 61,940 -0.00(-2.45%)
Mar 26, 2024 0.2015 0.2317 0.1975 0.2004 84,000 -0.01(-4.57%)
Mar 25, 2024 0.2371 0.2371 0.2049 0.2100 487,211 -0.03(-11.43%)
Mar 22, 2024 0.2396 0.2396 0.2371 0.2371 19,717 +0.00(+0.00%)
Mar 21, 2024 0.2145 0.2373 0.2142 0.2371 522,622 +0.02(+10.90%)
Mar 20, 2024 0.2137 0.2214 0.2055 0.2138 187,348 -0.01(-5.40%)
Mar 19, 2024 0.2100 0.2440 0.2100 0.2260 243,696 +0.01(+2.73%)
Mar 18, 2024 0.2229 0.2350 0.2150 0.2200 320,049 -0.01(-4.35%)
Mar 15, 2024 0.2500 0.2659 0.2300 0.2300 559,999 -0.01(-6.12%)
Mar 14, 2024 0.2450 0.2550 0.2450 0.2450 49,501 -0.01(-5.30%)
Mar 13, 2024 0.2701 0.2772 0.2558 0.2587 174,324 -0.03(-8.84%)
Mar 12, 2024 0.2746 0.2838 0.2746 0.2838 4,150 +0.01(+2.83%)
Mar 11, 2024 0.2734 0.2761 0.2734 0.2760 10,142 +0.00(+0.84%)
Mar 08, 2024 0.2896 0.3048 0.2737 0.2737 115,302 -0.01(-2.25%)
Mar 07, 2024 0.2821 0.2821 0.2800 0.2800 17,900 -0.00(-0.18%)
Mar 06, 2024 0.2675 0.3086 0.2675 0.2805 113,081 +0.00(+0.00%)
Mar 05, 2024 0.2808 0.2808 0.2800 0.2805 12,066 +0.00(+1.63%)
Mar 04, 2024 0.2800 0.2900 0.2748 0.2760 157,500 -0.00(-1.43%)
Mar 01, 2024 0.2850 0.2850 0.2750 0.2800 68,290 +0.00(+0.00%)
Feb 29, 2024 0.2800 0.2800 0.2800 0.2800 18,500 +0.00(+0.97%)
Feb 28, 2024 0.2800 0.2800 0.2773 0.2773 10,900 -0.01(-3.72%)
Feb 27, 2024 0.2829 0.2880 0.2829 0.2880 149,750 +0.00(+1.09%)
Feb 26, 2024 0.2700 0.2850 0.2640 0.2849 120,060 +0.02(+6.58%)
Feb 23, 2024 0.2693 0.2700 0.2672 0.2673 26,050 +0.01(+4.82%)
Feb 22, 2024 0.2578 0.2578 0.2550 0.2550 21,800 -0.00(-0.86%)
Feb 21, 2024 0.2745 0.2800 0.2550 0.2572 383,700 -0.02(-6.10%)
Feb 20, 2024 0.2739 0.2776 0.2739 0.2739 74,322 -0.01(-2.18%)
Feb 16, 2024 0.2800 0.2800 0.2723 0.2800 65,611 +0.00(+1.45%)
Feb 15, 2024 0.2690 0.2760 0.2690 0.2760 23,500 +0.01(+2.03%)
Feb 14, 2024 0.2800 0.2800 0.2690 0.2705 73,750 -0.01(-3.08%)
Feb 13, 2024 0.2791 0.2890 0.2791 0.2791 20,500 -0.01(-3.43%)
Feb 12, 2024 0.2890 0.2890 0.2890 0.2890 2,000 -0.01(-2.03%)
Feb 09, 2024 0.3000 0.3000 0.2950 0.2950 94,609 +0.01(+2.22%)
Feb 08, 2024 0.2893 0.2893 0.2851 0.2886 66,500 +0.00(+1.26%)
Feb 07, 2024 0.2869 0.2869 0.2660 0.2850 51,300 +0.02(+8.74%)
Feb 06, 2024 0.2670 0.2701 0.2621 0.2621 289,750 +0.00(+0.81%)
Feb 05, 2024 0.2698 0.2698 0.2600 0.2600 166,810 +0.00(+0.00%)
Feb 02, 2024 0.2578 0.2600 0.2400 0.2600 61,749 +0.00(+1.40%)
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.