Chronicle Journal: Finance

Corsa Capital Ltd (OP: CRSXF )

0.2800 USD -0.0200 (-6.67%)
Official Closing Price Updated: 3:46 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 0.2915 0.2915 0.2721 0.2800 17,000 -0.02(-6.67%)
Jan 21, 2021 0.3000 0.3000 0.3000 0 +0.03(+10.25%)
Jan 20, 2021 0.2890 0.2890 0.2721 0.2721 12,155 -0.03(-9.30%)
Jan 19, 2021 0.3000 0.3000 0.3000 0.3000 6,600 +0.00(+0.00%)
Jan 15, 2021 0.2805 0.3000 0.2805 0.3000 1,800 +0.02(+9.09%)
Jan 12, 2021 0.2750 0.2750 0.2750 0 -0.01(-4.94%)
Jan 11, 2021 0.2937 0.3176 0.2794 0.2893 2,713 +0.01(+3.32%)
Jan 08, 2021 0.2730 0.2806 0.2730 0.2800 11,500 -0.01(-2.68%)
Jan 07, 2021 0.3042 0.3042 0.2800 0.2877 3,394 -0.01(-2.31%)
Jan 06, 2021 0.2900 0.3029 0.2900 0.2945 21,048 +0.01(+2.58%)
Jan 05, 2021 0.2758 0.2871 0.2645 0.2871 22,412 +0.01(+2.54%)
Jan 04, 2021 0.2763 0.2930 0.2763 0.2800 11,000 +0.00(+1.60%)
Dec 31, 2020 0.2756 0.2756 0.2756 14,000 +0.00(+0.92%)
Dec 30, 2020 0.2900 0.2900 0.2731 0.2731 14,000 +0.00(+1.15%)
Dec 29, 2020 0.2700 0.2700 0.2700 0.2700 31,976 -0.01(-2.70%)
Dec 28, 2020 0.2800 0.2800 0.2750 0.2775 15,200 +0.03(+13.27%)
Dec 24, 2020 0.2469 0.2500 0.2450 0.2450 6,800 -0.01(-3.66%)
Dec 22, 2020 0.2543 0.2543 0.2543 0 -0.04(-13.65%)
Dec 21, 2020 0.2734 0.2945 0.2734 0.2945 13,000 +0.01(+3.33%)
Dec 18, 2020 0.3000 0.3000 0.2850 0.2850 30,500 -0.03(-10.07%)
Dec 17, 2020 0.3055 0.3169 0.2931 0.3169 12,593 +0.03(+9.28%)
Dec 16, 2020 0.3217 0.3217 0.2900 0.2900 4,537 -0.01(-4.73%)
Dec 15, 2020 0.2910 0.3046 0.2660 0.3044 55,278 -0.01(-3.58%)
Dec 14, 2020 0.3140 0.3179 0.2860 0.3157 51,395 +0.02(+8.12%)
Dec 11, 2020 0.2698 0.3069 0.2600 0.2920 58,000 +0.04(+16.80%)
Dec 10, 2020 0.1810 0.2772 0.1810 0.2500 183,750 +0.08(+43.68%)
Dec 09, 2020 0.1778 0.1778 0.1740 0.1740 11,200 -0.01(-4.50%)
Dec 08, 2020 0.1800 0.1822 0.1800 0.1822 350 +0.00(+0.61%)
Dec 07, 2020 0.1519 0.1811 0.1519 0.1811 1,700 +0.03(+20.73%)
Dec 04, 2020 0.1330 0.1500 0.1330 0.1500 4,900 +0.01(+7.14%)
Dec 03, 2020 0.1411 0.1411 0.1399 0.1400 13,600 -0.00(-3.05%)
Dec 02, 2020 0.1444 0.1444 0.1444 0.1444 100 -0.02(-9.52%)
Nov 30, 2020 0.1596 0.1596 0.1596 0 +0.00(+0.00%)
Nov 25, 2020 0.1596 0.1596 0.1596 0 +0.00(+1.33%)
Nov 24, 2020 0.1526 0.1575 0.1526 0.1575 2,000 +0.00(+1.94%)
Nov 20, 2020 0.1545 0.1545 0.1545 0 +0.01(+8.04%)
Nov 18, 2020 0.1430 0.1430 0.1430 0 +0.00(+2.14%)
Nov 17, 2020 0.1470 0.1470 0.1400 0.1400 67,240 -0.01(-6.67%)
Nov 16, 2020 0.1500 0.1500 0.1500 0.1500 2,030 -0.02(-10.18%)
Nov 13, 2020 0.1670 0.1670 0.1670 0.1670 100 +0.03(+18.36%)
Nov 11, 2020 0.1411 0.1411 0.1411 0 +0.00(+0.79%)
Nov 10, 2020 0.1480 0.1499 0.1400 0.1400 23,200 -0.00(-2.51%)
Nov 09, 2020 0.1600 0.1600 0.1436 0.1436 37,562 -0.01(-4.84%)
Nov 06, 2020 0.1509 0.1509 0.1509 0.1509 400 -0.01(-5.98%)
Nov 03, 2020 0.1605 0.1605 0.1605 0 +0.01(+9.93%)
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.