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

Corsa Coal Corp (OP: CRSXF )

0.2650 +0.0040 (+1.53%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 3, 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 (%)
Mar 31, 2022 0.5970 0.6060 0.5930 0.6060 234,109 +0.01(+1.51%)
Mar 30, 2022 0.5975 0.6080 0.5804 0.5970 1,107,895 +0.02(+2.93%)
Mar 29, 2022 0.6040 0.6052 0.5800 0.5800 870,500 -0.02(-2.73%)
Mar 28, 2022 0.5600 0.6000 0.5600 0.5963 380,998 +0.03(+6.01%)
Mar 25, 2022 0.5900 0.6011 0.5600 0.5625 357,710 -0.02(-3.71%)
Mar 24, 2022 0.6000 0.6000 0.5800 0.5842 709,625 -0.01(-0.98%)
Mar 23, 2022 0.5829 0.6000 0.5740 0.5900 662,393 +0.00(+0.00%)
Mar 22, 2022 0.5929 0.6091 0.5800 0.5900 455,480 -0.00(-0.14%)
Mar 21, 2022 0.5900 0.6200 0.5900 0.5908 711,697 +0.02(+3.83%)
Mar 18, 2022 0.5808 0.5900 0.5600 0.5690 140,640 -0.00(-0.35%)
Mar 17, 2022 0.5517 0.5959 0.5284 0.5710 571,015 +0.02(+3.82%)
Mar 16, 2022 0.5700 0.5741 0.5160 0.5500 273,490 -0.01(-2.50%)
Mar 15, 2022 0.5447 0.5678 0.5371 0.5641 89,525 -0.01(-2.54%)
Mar 14, 2022 0.5760 0.6393 0.5700 0.5788 305,150 -0.05(-7.88%)
Mar 11, 2022 0.6418 0.6586 0.6190 0.6283 492,920 -0.02(-2.77%)
Mar 10, 2022 0.6176 0.6465 0.6176 0.6462 99,350 +0.05(+7.97%)
Mar 09, 2022 0.6100 0.6300 0.5800 0.5985 217,499 +0.01(+1.91%)
Mar 08, 2022 0.7000 0.7000 0.5873 0.5873 529,187 -0.08(-12.17%)
Mar 07, 2022 0.6975 0.7310 0.6344 0.6687 400,327 +0.02(+2.86%)
Mar 04, 2022 0.6380 0.6605 0.6130 0.6501 540,659 +0.03(+4.82%)
Mar 03, 2022 0.5000 0.6600 0.4801 0.6202 990,246 +0.13(+26.57%)
Mar 02, 2022 0.5514 0.5514 0.4600 0.4900 1,183,184 -0.10(-16.31%)
Mar 01, 2022 0.6350 0.6408 0.5855 0.5855 137,317 -0.01(-2.42%)
Feb 28, 2022 0.5859 0.6961 0.5570 0.6000 1,245,857 +0.09(+16.73%)
Feb 25, 2022 0.4670 0.5200 0.4670 0.5140 818,668 +0.09(+21.95%)
Feb 24, 2022 0.4360 0.4453 0.4215 0.4215 66,907 -0.03(-6.54%)
Feb 23, 2022 0.4253 0.4770 0.4200 0.4510 2,125,835 +0.03(+6.52%)
Feb 22, 2022 0.3981 0.4350 0.3981 0.4234 579,429 +0.02(+6.14%)
Feb 18, 2022 0.3989 0 -0.01(-2.37%)
Feb 17, 2022 0.4191 0.4191 0.4086 0.4086 1,601 -0.00(-0.10%)
Feb 16, 2022 0.4230 0.4245 0.4090 0.4090 431,994 +0.00(+0.37%)
Feb 15, 2022 0.4179 0.4179 0.4065 0.4075 163,333 -0.02(-4.03%)
Feb 14, 2022 0.4217 0.4246 0.4044 0.4246 176,500 +0.00(+0.62%)
Feb 11, 2022 0.4090 0.4300 0.4090 0.4220 62,750 -0.01(-1.45%)
Feb 10, 2022 0.4377 0.4500 0.4282 0.4282 129,850 +0.00(+0.87%)
Feb 09, 2022 0.4453 0.4453 0.4220 0.4245 181,020 -0.02(-3.52%)
Feb 08, 2022 0.4762 0.4762 0.4354 0.4400 73,408 +0.01(+2.33%)
Feb 04, 2022 0.4300 0 -0.00(-0.94%)
Feb 03, 2022 0.4090 0.4341 25,390 +0.00(+0.37%)
Feb 02, 2022 0.4372 0.4400 0.4259 0.4325 35,311 -0.01(-2.17%)
Feb 01, 2022 0.4396 0.4501 0.4233 0.4421 106,311 -0.03(-5.94%)
Jan 31, 2022 0.4452 0.4700 0.4357 0.4700 24,670 +0.01(+2.66%)
Jan 28, 2022 0.4600 0.4700 0.4490 0.4578 19,741 +0.05(+12.34%)
Jan 27, 2022 0.4254 0.4800 0.4069 0.4075 47,200 -0.04(-8.84%)
Jan 25, 2022 0.4470 0 -0.01(-3.12%)
Jan 24, 2022 0.4630 0.4686 0.4614 0.4614 9,204 -0.03(-6.16%)
Jan 21, 2022 0.4895 0.5198 0.4895 0.4917 51,624 +0.02(+3.47%)
Jan 19, 2022 0.4752 0 -0.00(-1.00%)
Jan 14, 2022 0.4800 2 -0.01(-1.44%)
Jan 13, 2022 0.5404 0.5459 0.4870 0.4870 25,320 -0.03(-6.45%)
Jan 12, 2022 0.4863 0.5206 0.4863 0.5206 39,200 +0.03(+5.68%)
Jan 11, 2022 0.4942 0.5178 0.4926 0.4926 36,245 -0.04(-6.92%)
Jan 10, 2022 0.5310 0.5310 0.4803 0.5292 6,921 -0.02(-3.62%)
Jan 07, 2022 0.5491 0.5491 0.5491 0.5491 1,000 +0.03(+5.09%)
Jan 06, 2022 0.5453 0.5453 0.5225 0.5225 15,205 -0.03(-5.00%)
Jan 05, 2022 0.5756 0.5756 0.5500 0.5500 31,600 -0.02(-3.51%)
Jan 04, 2022 0.5700 0.5761 0.5640 0.5700 8,200 +0.03(+4.91%)
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.