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

Corsa Coal Corp (OP: CRSXF )

0.2511 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, May 1, 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 (%)
Oct 31, 2022 0.1944 0.2040 0.1944 0.1970 8,100 +0.02(+9.44%)
Oct 28, 2022 0.2230 0.2230 0.1800 0.1800 56,683 -0.01(-5.71%)
Oct 27, 2022 0.1949 0.1950 0.1878 0.1909 161,400 -0.01(-4.55%)
Oct 26, 2022 0.2149 0.2149 0.1781 0.2000 95,100 -0.01(-4.76%)
Oct 25, 2022 0.1950 0.2173 0.1950 0.2100 75,750 -0.01(-5.91%)
Oct 24, 2022 0.2150 0.2232 0.2086 0.2232 18,700 +0.02(+7.57%)
Oct 21, 2022 0.2008 0.2075 0.2008 0.2075 510 -0.01(-2.58%)
Oct 20, 2022 0.2071 0.2130 0.1979 0.2130 110,732 +0.01(+3.60%)
Oct 19, 2022 0.2056 0.2056 0.2056 0.2056 100 -0.00(-0.68%)
Oct 18, 2022 0.1801 0.2357 0.1801 0.2070 163,200 -0.02(-10.00%)
Oct 17, 2022 0.2467 0.2467 0.2203 0.2300 63,700 -0.02(-7.07%)
Oct 14, 2022 0.2502 0.2502 0.2384 0.2475 26,000 +0.01(+3.13%)
Oct 13, 2022 0.2200 0.2400 0.2040 0.2400 650,574 +0.01(+4.35%)
Oct 12, 2022 0.2300 0.2598 0.2260 0.2300 574,466 -0.02(-9.16%)
Oct 11, 2022 0.2380 0.2532 0.2350 0.2532 76,550 -0.01(-4.45%)
Oct 10, 2022 0.2350 0.2650 0.2350 0.2650 11,100 +0.01(+3.60%)
Oct 07, 2022 0.2558 0.2558 0.2558 0.2558 2,000 -0.01(-4.16%)
Oct 06, 2022 0.2509 0.2679 0.2509 0.2669 182,479 -0.00(-0.04%)
Oct 05, 2022 0.2549 0.2690 0.2480 0.2670 68,346 -0.00(-0.30%)
Oct 04, 2022 0.2210 0.2679 0.2210 0.2678 199,850 +0.04(+19.77%)
Oct 03, 2022 0.1965 0.2357 0.1965 0.2236 46,683 +0.03(+17.68%)
Sep 30, 2022 0.1900 0.2007 0.1900 0.1900 39,215 +0.02(+8.57%)
Sep 29, 2022 0.1900 0.1925 0.1750 0.1750 72,733 -0.01(-7.41%)
Sep 28, 2022 0.1803 0.1920 0.1800 0.1890 336,300 +0.01(+8.56%)
Sep 27, 2022 0.1601 0.1741 0.1519 0.1741 130,476 +0.01(+8.81%)
Sep 26, 2022 0.1613 0.1869 0.1600 0.1600 192,100 -0.02(-11.11%)
Sep 23, 2022 0.1955 0.2063 0.1792 0.1800 98,600 -0.02(-9.09%)
Sep 22, 2022 0.2080 0.2111 0.1800 0.1980 266,512 -0.01(-3.13%)
Sep 21, 2022 0.2011 0.2055 0.1897 0.2044 219,570 -0.03(-11.13%)
Sep 20, 2022 0.2100 0.2300 0.1900 0.2300 159,498 +0.02(+8.75%)
Sep 19, 2022 0.2410 0.2410 0.1960 0.2115 129,209 -0.02(-6.70%)
Sep 16, 2022 0.2325 0.2326 0.2200 0.2267 58,918 -0.01(-2.91%)
Sep 15, 2022 0.2355 0.2426 0.2231 0.2335 29,579 -0.02(-7.01%)
Sep 14, 2022 0.2500 0.2581 0.2437 0.2511 87,300 +0.02(+8.75%)
Sep 13, 2022 0.2399 0.2399 0.2309 0.2309 6,100 -0.01(-2.90%)
Sep 12, 2022 0.2342 0.2378 0.2342 0.2378 1,625 -0.00(-0.92%)
Sep 09, 2022 0.2340 0.2460 0.2301 0.2400 13,832 +0.00(+0.00%)
Sep 08, 2022 0.2500 0.2500 0.2300 0.2400 48,773 -0.01(-3.58%)
Sep 07, 2022 0.2400 0.2489 0.2159 0.2489 85,000 +0.01(+3.49%)
Sep 06, 2022 0.2350 0.2498 0.2280 0.2405 137,600 +0.01(+3.17%)
Sep 02, 2022 0.2200 0.2343 0.2200 0.2331 28,840 +0.01(+6.68%)
Sep 01, 2022 0.2330 0.2330 0.2114 0.2185 7,899 +0.01(+4.05%)
Aug 31, 2022 0.2420 0.2620 0.2099 0.2100 380,150 -0.04(-14.36%)
Aug 30, 2022 0.2400 0.2455 0.2388 0.2452 85,950 +0.01(+2.17%)
Aug 29, 2022 0.2445 0.2472 0.2361 0.2400 81,232 +0.00(+0.00%)
Aug 26, 2022 0.2457 0.2494 0.2312 0.2400 57,300 -0.01(-4.84%)
Aug 25, 2022 0.2568 0.2568 0.2450 0.2522 19,900 +0.00(+0.88%)
Aug 24, 2022 0.2400 0.2500 0.2400 0.2500 37,393 +0.01(+4.78%)
Aug 23, 2022 0.2600 0.2600 0.2386 0.2386 92,031 +0.00(+1.53%)
Aug 22, 2022 0.2768 0.2800 0.2100 0.2350 1,350,925 -0.03(-12.64%)
Aug 19, 2022 0.2684 0.2724 0.2600 0.2690 299,488 +0.01(+3.90%)
Aug 18, 2022 0.2600 0.2812 0.2390 0.2589 496,517 +0.03(+11.79%)
Aug 17, 2022 0.1980 0.2428 0.1900 0.2316 529,780 +0.03(+17.15%)
Aug 16, 2022 0.1977 0.1977 0.1977 0.1977 1,000 -0.00(-1.15%)
Aug 15, 2022 0.2000 0.2081 0.2000 0.2000 89,499 +0.00(+0.81%)
Aug 12, 2022 0.2003 0.2029 0.1984 0.1984 44,955 -0.01(-5.52%)
Aug 11, 2022 0.1941 0.2100 0.1941 0.2100 40,500 +0.01(+4.53%)
Aug 10, 2022 0.1926 0.2009 0.1890 0.2009 41,854 +0.00(+1.46%)
Aug 09, 2022 0.1980 0.1980 0.1980 0.1980 2,500 +0.00(+0.41%)
Aug 08, 2022 0.2178 0.2178 0.1972 0.1972 62,454 -0.00(-1.45%)
Aug 05, 2022 0.2078 0.2114 0.1980 0.2001 20,018 +0.00(+0.05%)
Aug 04, 2022 0.2100 0.2184 0.1893 0.2000 160,172 -0.00(-2.44%)
Aug 03, 2022 0.1879 0.2128 0.1879 0.2050 121,621 +0.00(+2.50%)
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.