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, 2023 0.4810 0.5230 0.4810 0.5230 68,870 +0.02(+3.26%)
Oct 30, 2023 0.5185 0.5185 0.5065 0.5065 43,940 -0.01(-1.90%)
Oct 27, 2023 0.5100 0.5179 0.5096 0.5163 154,100 +0.02(+3.26%)
Oct 26, 2023 0.5176 0.5176 0.4980 0.5000 111,000 -0.02(-4.58%)
Oct 25, 2023 0.5040 0.5272 0.5040 0.5240 35,330 -0.01(-1.19%)
Oct 24, 2023 0.5182 0.5303 0.5182 0.5303 10,500 +0.00(+0.00%)
Oct 23, 2023 0.5052 0.5303 0.5052 0.5303 3,480 +0.02(+2.97%)
Oct 20, 2023 0.5230 0.5230 0.5150 0.5150 75,195 -0.03(-4.74%)
Oct 19, 2023 0.5415 0.5525 0.5280 0.5406 238,375 -0.01(-1.71%)
Oct 18, 2023 0.5000 0.5500 0.5000 0.5500 206,250 +0.05(+10.00%)
Oct 17, 2023 0.5050 0.5140 0.4950 0.5000 40,900 +0.00(+0.00%)
Oct 16, 2023 0.4999 0.5000 0.4930 0.5000 48,300 +0.01(+2.02%)
Oct 13, 2023 0.5056 0.5100 0.4901 0.4901 289,495 -0.03(-5.75%)
Oct 12, 2023 0.5207 0.5207 0.5050 0.5200 123,128 +0.02(+4.21%)
Oct 11, 2023 0.5050 0.5323 0.4988 0.4990 778,074 -0.03(-6.15%)
Oct 10, 2023 0.5350 0.5400 0.5181 0.5317 317,800 -0.02(-3.33%)
Oct 09, 2023 0.5450 0.5500 0.5450 0.5500 1,500 +0.02(+3.58%)
Oct 06, 2023 0.5382 0.5511 0.5310 0.5310 59,000 -0.01(-1.67%)
Oct 05, 2023 0.5300 0.5400 0.5300 0.5400 6,000 +0.01(+1.77%)
Oct 04, 2023 0.5445 0.5445 0.5100 0.5306 107,547 -0.01(-1.52%)
Oct 03, 2023 0.5405 0.5405 0.5388 0.5388 8,479 +0.00(+0.71%)
Oct 02, 2023 0.5510 0.5535 0.5350 0.5350 36,300 -0.03(-5.94%)
Sep 29, 2023 0.5700 0.5860 0.5688 0.5688 82,730 -0.01(-1.93%)
Sep 28, 2023 0.5819 0.5852 0.5700 0.5800 241,100 +0.01(+0.87%)
Sep 27, 2023 0.5500 0.5900 0.5468 0.5750 459,095 +0.03(+6.44%)
Sep 26, 2023 0.5762 0.5762 0.5402 0.5402 76,650 -0.06(-9.68%)
Sep 25, 2023 0.5900 0.5981 0.5900 0.5981 73,930 +0.02(+3.12%)
Sep 22, 2023 0.5999 0.5999 0.5687 0.5800 14,875 -0.01(-1.71%)
Sep 21, 2023 0.6017 0.6017 0.5700 0.5901 155,253 -0.03(-4.55%)
Sep 20, 2023 0.6300 0.6400 0.6166 0.6182 9,055 -0.00(-0.79%)
Sep 19, 2023 0.5800 0.6700 0.5800 0.6231 100,568 +0.04(+7.43%)
Sep 18, 2023 0.5700 0.5800 0.5700 0.5800 31,794 +0.01(+2.38%)
Sep 15, 2023 0.5699 0.5699 0.5620 0.5665 56,100 +0.02(+3.89%)
Sep 14, 2023 0.5426 0.5800 0.5290 0.5453 156,015 +0.01(+0.98%)
Sep 13, 2023 0.5681 0.5681 0.5265 0.5400 98,556 +0.00(+0.00%)
Sep 12, 2023 0.5300 0.5400 0.5300 0.5400 127,000 +0.01(+1.60%)
Sep 11, 2023 0.5557 0.5557 0.5194 0.5315 186,041 +0.01(+1.33%)
Sep 08, 2023 0.5000 0.5280 0.5000 0.5245 139,601 +0.01(+1.65%)
Sep 07, 2023 0.5000 0.5180 0.5000 0.5160 265,098 -0.01(-1.32%)
Sep 06, 2023 0.5175 0.5300 0.5092 0.5229 306,293 -0.02(-2.97%)
Sep 05, 2023 0.5658 0.5658 0.5188 0.5389 231,799 -0.02(-3.77%)
Sep 01, 2023 0.5750 0.5750 0.5500 0.5600 199,680 +0.02(+4.09%)
Aug 31, 2023 0.5450 0.5552 0.5380 0.5380 115,629 -0.01(-2.07%)
Aug 30, 2023 0.5400 0.5500 0.5314 0.5494 197,750 +0.01(+1.74%)
Aug 29, 2023 0.4996 0.5400 0.4996 0.5400 132,660 +0.04(+8.06%)
Aug 28, 2023 0.5105 0.5200 0.4997 0.4997 212,735 -0.02(-3.38%)
Aug 25, 2023 0.5210 0.5210 0.5000 0.5172 57,200 -0.00(-0.73%)
Aug 24, 2023 0.5100 0.5210 0.4974 0.5210 129,517 +0.01(+1.50%)
Aug 23, 2023 0.5200 0.5200 0.4944 0.5133 274,374 +0.00(+0.55%)
Aug 22, 2023 0.5324 0.5324 0.4905 0.5105 158,427 -0.01(-1.83%)
Aug 21, 2023 0.5335 0.5335 0.5100 0.5200 30,100 -0.01(-1.10%)
Aug 18, 2023 0.5300 0.5356 0.5176 0.5258 111,158 +0.00(+0.15%)
Aug 17, 2023 0.4725 0.5325 0.4725 0.5250 218,885 -0.01(-0.94%)
Aug 16, 2023 0.5500 0.5500 0.5220 0.5300 572,821 -0.01(-1.78%)
Aug 15, 2023 0.5262 0.5500 0.5262 0.5396 213,305 -0.01(-1.89%)
Aug 14, 2023 0.5850 0.5980 0.5271 0.5500 1,158,994 +0.13(+30.64%)
Aug 11, 2023 0.4355 0.4366 0.4210 0.4210 49,150 +0.00(+0.19%)
Aug 10, 2023 0.4479 0.4538 0.4122 0.4202 312,820 -0.03(-6.58%)
Aug 09, 2023 0.4514 0.4783 0.4300 0.4498 854,714 +0.01(+2.23%)
Aug 08, 2023 0.4000 0.4401 0.3900 0.4400 137,385 +0.01(+3.29%)
Aug 07, 2023 0.4290 0.4427 0.4130 0.4260 48,600 +0.02(+5.52%)
Aug 04, 2023 0.4500 0.4500 0.4016 0.4037 225,239 -0.05(-10.29%)
Aug 03, 2023 0.4400 0.4500 0.4200 0.4500 95,250 +0.01(+2.27%)
Aug 02, 2023 0.3961 0.4600 0.3961 0.4400 469,610 +0.02(+5.77%)
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.