Skip to main content

Corsa Coal Corp (OP: CRSXF )

0.2140 +0.0185 (+9.46%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.1627 0.1627 0.1460 0.1460 4,000 -0.01(-7.30%)
Oct 28, 2020 0.1575 0.1575 0.1575 0 +0.00(+0.00%)
Oct 27, 2020 0.1575 0.1575 0.1575 0.1575 500 +0.01(+4.58%)
Oct 26, 2020 0.1506 0.1506 0.1506 0.1506 1,600 -0.00(-0.86%)
Oct 23, 2020 0.1519 0.1519 0.1519 0.1519 4,400 +0.01(+8.81%)
Oct 22, 2020 0.1410 0.1410 0.1396 0.1396 1,492 -0.01(-4.45%)
Oct 21, 2020 0.1461 0.1461 0.1461 0.1461 452 -0.00(-0.48%)
Oct 16, 2020 0.1468 0.1468 0.1468 0 -0.00(-2.13%)
Oct 15, 2020 0.1500 0.1600 0.1500 0.1500 885 -0.03(-14.58%)
Oct 14, 2020 0.1771 0.1771 0.1756 0.1756 935 -0.02(-12.20%)
Oct 13, 2020 0.1914 0.2714 0.1914 0.2000 5,435 +0.08(+70.36%)
Oct 12, 2020 0.1400 0.1400 0.1174 0.1174 2,000 -0.03(-18.64%)
Oct 07, 2020 0.1443 0.1443 0.1443 0 -0.00(-0.07%)
Oct 06, 2020 0.1444 0.1444 0.1444 0.1444 400 -0.00(-0.41%)
Oct 05, 2020 0.1450 0.1450 0.1450 0.1450 10,500 -0.01(-3.33%)
Oct 02, 2020 0.1500 0.1557 0.1500 0.1500 22,500 -0.00(-1.77%)
Sep 28, 2020 0.1527 0.1527 0.1527 0 -0.01(-5.16%)
Sep 23, 2020 0.1610 0.1610 0.1610 0 +0.00(+0.94%)
Sep 15, 2020 0.1595 0.1595 0.1595 0 -0.01(-5.62%)
Sep 14, 2020 0.1690 0.1690 0.1690 0.1690 253 +0.02(+12.67%)
Sep 11, 2020 0.1500 0.1500 0.1500 0.1500 14,000 +0.02(+18.02%)
Sep 02, 2020 0.1271 0.1271 0.1271 0 +0.00(+0.00%)
Sep 01, 2020 0.1271 0.1271 0.1271 0.1271 500 -0.01(-4.51%)
Aug 28, 2020 0.1331 0.1331 0.1331 0 +0.00(+3.18%)
Aug 26, 2020 0.1290 0.1290 0.1290 0 -0.00(-0.77%)
Aug 25, 2020 0.1239 0.1300 0.1239 0.1300 27,000 -0.00(-0.69%)
Aug 13, 2020 0.1309 0.1309 0.1309 0 -0.00(-2.31%)
Aug 12, 2020 0.1340 0.1340 0.1340 0.1340 2,900 +0.00(+0.53%)
Aug 07, 2020 0.1333 0.1333 0.1333 0 -0.01(-8.07%)
Aug 05, 2020 0.1450 0.1450 0.1450 0 +0.01(+6.54%)
Aug 03, 2020 0.1361 0.1361 0.1361 0 -0.01(-5.94%)
Jul 30, 2020 0.1447 0.1447 0.1447 0 +0.00(+3.36%)
Jul 29, 2020 0.1400 0.1400 0.1400 0.1400 5,500 +0.01(+9.55%)
Jul 28, 2020 0.1278 0.1278 0.1278 0.1278 313 -0.01(-8.65%)
Jul 27, 2020 0.1389 0.1399 0.1389 0.1399 11,000 +0.00(+0.00%)
Jul 24, 2020 0.1524 0.1524 0.1399 0.1399 9,000 -0.00(-0.07%)
Jul 21, 2020 0.1400 0.1400 0.1400 0 -0.04(-21.35%)
Jul 15, 2020 0.1780 0.1780 0.1780 0 +0.02(+15.58%)
Jul 14, 2020 0.1540 0.1540 0.1540 0.1540 1,000 -0.01(-4.11%)
Jul 13, 2020 0.1606 0.1606 0.1606 130 +0.00(+0.00%)
Jul 10, 2020 0.1570 0.1676 0.1570 0.1606 24,200 -0.01(-5.53%)
Jul 09, 2020 0.1769 0.1791 0.1700 0.1700 5,000 -0.00(-2.86%)
Jul 02, 2020 0.1750 0.1750 0.1750 0 -0.02(-10.03%)
Jun 29, 2020 0.1945 0.1945 0.1945 0 +0.01(+7.58%)
Jun 26, 2020 0.1808 0.1808 0.1808 22 +0.00(+0.00%)
Jun 25, 2020 0.1710 0.1808 0.1700 0.1808 31,207 +0.01(+7.81%)
Jun 24, 2020 0.1677 0.1677 0.1677 0.1677 1,000 +0.00(+1.76%)
Jun 23, 2020 0.1648 0.1648 0.1648 35 +0.00(+0.00%)
Jun 17, 2020 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Jun 16, 2020 0.1648 0.1648 0.1648 0.1648 222 +0.00(+2.36%)
Jun 12, 2020 0.1610 0.1610 0.1610 0 +0.01(+5.92%)
Jun 11, 2020 0.1520 0.1520 0.1520 0.1520 250 -0.01(-8.16%)
Jun 10, 2020 0.1656 0.1656 0.1655 0.1655 6,000 +0.03(+24.34%)
Jun 09, 2020 0.1309 0.1331 0.1299 0.1331 22,500 -0.01(-10.07%)
Jun 08, 2020 0.1480 0.1480 0.1480 0.1480 8,000 -0.01(-8.64%)
Jun 05, 2020 0.1620 0.1620 0.1620 0.1620 1,000 +0.01(+8.00%)
Jun 02, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 29, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 28, 2020 0.1500 0.1500 0.1500 0.1500 3,129 -0.00(-0.07%)
May 27, 2020 0.1501 0.1501 0.1501 0.1501 200 +0.00(+0.07%)
May 26, 2020 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
May 18, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 15, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
May 13, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 08, 2020 0.1500 0.1500 0.1500 0 +0.02(+19.05%)
May 04, 2020 0.1260 0.1260 0.1260 0 +0.00(+2.52%)
Apr 30, 2020 0.1229 0.1229 0.1229 0 -0.02(-14.77%)
Apr 23, 2020 0.1442 0.1442 0.1442 0 +0.02(+16.29%)
Apr 22, 2020 0.1240 0.1240 0.1240 0.1240 4,585 -0.02(-12.06%)
Apr 21, 2020 0.1410 0.1410 0.1410 0.1410 275 +0.00(+0.14%)
Apr 20, 2020 0.1703 0.1703 0.1408 0.1408 4,970 -0.02(-12.00%)
Apr 17, 2020 0.1600 0.1600 0.1600 0.1600 9,500 +0.04(+33.33%)
Apr 16, 2020 0.1090 0.1200 0.1090 0.1200 13,460 +0.01(+10.09%)
Apr 15, 2020 0.0975 0.1090 0.0873 0.1090 1,645 +0.01(+10.44%)
Apr 14, 2020 0.0987 0.0987 0.0987 0.0987 4,040 -0.00(-2.28%)
Apr 13, 2020 0.1100 0.1100 0.1010 0.1010 1,509 -0.01(-8.18%)
Apr 08, 2020 0.1100 0.1100 0.1100 0 +0.01(+11.11%)
Apr 07, 2020 0.0990 0.0990 0.0990 0.0990 5,000 +0.01(+13.79%)
Apr 02, 2020 0.0870 0.0870 0.0870 0 -0.01(-8.90%)
Apr 01, 2020 0.0955 0.0955 0.0955 0.0955 2,500 +0.01(+11.31%)
Mar 31, 2020 0.0858 0.0858 0.0858 0.0858 500 -0.01(-14.20%)
Mar 30, 2020 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+2.04%)
Mar 27, 2020 0.0980 0.0980 0.0980 0.0980 4,000 -0.00(-2.00%)
Mar 20, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 19, 2020 0.0960 0.1000 0.0960 0.1000 11,000 +0.01(+6.84%)
Mar 18, 2020 0.1003 0.1320 0.0936 0.0936 18,548 -0.01(-6.40%)
Mar 17, 2020 0.1091 0.1091 0.0986 0.1000 46,200 -0.03(-22.18%)
Mar 13, 2020 0.1285 0.1285 0.1285 0 +0.00(+0.00%)
Mar 12, 2020 0.1285 0.1285 0.1285 0.1285 1,500 +0.01(+7.35%)
Mar 11, 2020 0.1230 0.1230 0.1197 0.1197 6,650 -0.04(-23.51%)
Mar 09, 2020 0.1565 0.1565 0.1565 0 -0.01(-5.44%)
Mar 06, 2020 0.1655 0.1655 0.1655 0.1655 400 -0.01(-5.75%)
Mar 05, 2020 0.1804 0.1805 0.1715 0.1756 21,340 -0.02(-8.78%)
Mar 03, 2020 0.1925 0.1925 0.1925 0 -0.02(-11.00%)
Mar 02, 2020 0.1892 0.2163 0.1892 0.2163 5,900 +0.00(+1.50%)
Feb 28, 2020 0.2131 0.2131 0.2131 0.2131 700 +0.02(+10.99%)
Feb 27, 2020 0.1890 0.1920 0.1890 0.1920 4,050 -0.02(-10.70%)
Feb 25, 2020 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Feb 24, 2020 0.2150 0.2335 0.2090 0.2100 19,311 -0.01(-6.25%)
Feb 19, 2020 0.2240 0.2240 0.2240 0 -0.06(-21.13%)
Feb 10, 2020 0.2840 0.2840 0.2840 0 -0.01(-2.34%)
Feb 06, 2020 0.2908 0.2908 0.2908 0 +0.00(+0.00%)
Feb 04, 2020 0.2908 0.2908 0.2908 0 -0.00(-0.21%)
Feb 03, 2020 0.2930 0.2990 0.2914 0.2914 20,130 -0.01(-4.46%)
Jan 31, 2020 0.3050 0.3050 0.3050 0.3050 100 +0.01(+4.81%)
Jan 29, 2020 0.2910 0.2910 0.2910 0 +0.02(+6.75%)
Jan 28, 2020 0.2726 0.2726 0.2726 0.2726 1,000 +0.02(+6.73%)
Jan 27, 2020 0.2680 0.2809 0.2554 0.2554 2,700 +0.00(+0.43%)
Jan 24, 2020 0.2543 0.2543 0.2543 0.2543 200 -0.01(-4.76%)
Jan 23, 2020 0.2670 0.2670 0.2670 89 +0.00(+0.00%)
Jan 22, 2020 0.2670 0.2670 0.2670 0.2670 1,000 +0.02(+6.80%)
Jan 21, 2020 0.2500 0.2500 0.2500 0.2500 500 +0.01(+3.14%)
Jan 17, 2020 0.2424 0.2424 0.2424 0.2424 3,500 -0.01(-3.04%)
Jan 07, 2020 0.2500 0.2500 0.2500 0 +0.00(+1.21%)
Jan 06, 2020 0.2470 0.2470 0.2470 0.2470 1,000 +0.02(+6.93%)
Jan 03, 2020 0.2246 0.2352 0.2246 0.2310 21,900 -0.03(-10.81%)
Dec 31, 2019 0.2590 0.2590 0.2590 0 -0.06(-18.81%)
Dec 27, 2019 0.3190 0.3190 0.3190 0 -0.00(-1.21%)
Dec 20, 2019 0.3229 0.3229 0.3229 0 +0.10(+46.77%)
Dec 19, 2019 0.2200 0.2200 0.2200 0.2200 10,350 +0.02(+7.84%)
Dec 18, 2019 0.2040 0.2040 0.2040 0.2040 250 +0.00(+1.59%)
Dec 17, 2019 0.1950 0.2130 0.1910 0.2008 18,089 -0.01(-4.20%)
Dec 16, 2019 0.2045 0.2096 0.2045 0.2096 500 +0.02(+11.25%)
Dec 13, 2019 0.2180 0.2180 0.1884 0.1884 1,800 -0.01(-6.32%)
Dec 12, 2019 0.2090 0.2090 0.2000 0.2011 5,325 -0.02(-9.46%)
Dec 11, 2019 0.2221 0.2221 0.2221 0.2221 4,176 +0.02(+7.55%)
Dec 10, 2019 0.2046 0.2065 0.1950 0.2065 32,000 +0.02(+12.23%)
Dec 09, 2019 0.2000 0.2000 0.1840 0.1840 14,500 -0.01(-6.74%)
Dec 06, 2019 0.1973 0.1973 0.1973 0.1973 2,000 -0.01(-5.69%)
Dec 05, 2019 0.2092 0.2092 0.2092 0.2092 1,000 +0.01(+4.60%)
Dec 04, 2019 0.2000 0.2000 0.2000 0.2000 125 -0.00(-1.72%)
Nov 29, 2019 0.2035 0.2035 0.2035 0 -0.00(-0.15%)
Nov 27, 2019 0.1975 0.2038 0.1975 0.2038 3,000 +0.00(+1.90%)
Nov 25, 2019 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Nov 22, 2019 0.2150 0.2150 0.2150 0.2150 10,000 -0.02(-6.52%)
Nov 21, 2019 0.2470 0.2470 0.2090 0.2300 14,900 -0.04(-14.05%)
Nov 19, 2019 0.2676 0.2676 0.2676 0 -0.00(-0.85%)
Nov 18, 2019 0.2699 0.2699 0.2699 0.2699 1,000 -0.01(-4.46%)
Nov 15, 2019 0.2825 0.2825 0.2825 0.2825 500 +0.01(+2.13%)
Nov 14, 2019 0.2766 0.2766 0.2766 1 +0.00(+0.00%)
Nov 12, 2019 0.2766 0.2766 0.2766 0 +0.01(+5.37%)
Nov 11, 2019 0.2685 0.2784 0.2600 0.2625 10,750 +0.01(+5.00%)
Nov 08, 2019 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Nov 06, 2019 0.2500 0.2500 0.2500 0 -0.00(-1.03%)
Nov 05, 2019 0.2658 0.3000 0.2500 0.2526 21,550 -0.00(-0.94%)
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.