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

Corsa Coal Corp (OP: CRSXF )

0.2550 +0.0198 (+8.42%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 26, 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 (%)
May 31, 2023 0.2076 0.2143 0.1981 0.2086 67,000 -0.01(-5.18%)
May 30, 2023 0.2270 0.2270 0.2050 0.2200 96,500 -0.01(-4.80%)
May 26, 2023 0.2313 0.2325 0.2264 0.2311 38,585 +0.01(+5.05%)
May 25, 2023 0.2108 0.2235 0.2108 0.2200 68,000 -0.01(-6.38%)
May 24, 2023 0.2422 0.2422 0.2250 0.2350 43,400 -0.00(-1.30%)
May 23, 2023 0.2480 0.2584 0.2381 0.2381 31,738 -0.05(-17.04%)
May 22, 2023 0.2426 0.2870 0.2426 0.2870 106,903 +0.05(+23.55%)
May 19, 2023 0.2200 0.2323 0.2200 0.2323 3,839 -0.00(-1.90%)
May 18, 2023 0.2310 0.2440 0.2310 0.2368 30,868 -0.02(-6.77%)
May 17, 2023 0.2531 0.2540 0.2330 0.2540 280,045 +0.00(+0.12%)
May 16, 2023 0.2442 0.2537 0.2435 0.2537 23,500 +0.00(+1.48%)
May 15, 2023 0.2484 0.2550 0.2425 0.2500 58,450 -0.02(-5.70%)
May 12, 2023 0.2642 0.2651 0.2642 0.2651 7,000 +0.01(+2.36%)
May 11, 2023 0.2568 0.2680 0.2537 0.2590 132,200 -0.01(-4.07%)
May 10, 2023 0.2700 0.2700 0.2700 0.2700 31,500 +0.00(+0.00%)
May 09, 2023 0.2659 0.2900 0.2659 0.2700 118,445 -0.00(-1.78%)
May 08, 2023 0.2500 0.2749 0.2500 0.2749 220,365 +0.04(+15.46%)
May 05, 2023 0.2074 0.2555 0.2074 0.2381 526,286 +0.04(+19.05%)
May 04, 2023 0.2005 0.2005 0.2000 0.2000 5,400 -0.01(-2.91%)
May 03, 2023 0.1910 0.2060 0.1910 0.2060 55,000 +0.00(+1.78%)
May 02, 2023 0.2088 0.2088 0.2024 0.2024 28,100 -0.01(-4.26%)
May 01, 2023 0.2119 0.2127 0.2000 0.2114 36,808 -0.02(-6.87%)
Apr 28, 2023 0.2220 0.2270 0.2102 0.2270 54,400 +0.01(+2.48%)
Apr 27, 2023 0.2090 0.2320 0.2014 0.2215 65,935 +0.01(+6.70%)
Apr 26, 2023 0.2200 0.2200 0.2076 0.2076 117,000 -0.02(-7.11%)
Apr 25, 2023 0.2359 0.2359 0.2235 0.2235 62,000 -0.02(-6.87%)
Apr 24, 2023 0.2354 0.2440 0.2354 0.2400 52,606 +0.01(+3.94%)
Apr 21, 2023 0.2330 0.2400 0.2297 0.2309 126,900 +0.00(+0.39%)
Apr 20, 2023 0.2376 0.2420 0.2284 0.2300 101,751 -0.01(-4.17%)
Apr 19, 2023 0.2380 0.2400 0.2358 0.2400 297,162 +0.00(+1.27%)
Apr 18, 2023 0.2370 0.2370 0.2370 0.2370 10,000 +0.01(+3.04%)
Apr 17, 2023 0.2300 0.2398 0.2103 0.2300 188,708 +0.00(+2.00%)
Apr 14, 2023 0.1773 0.2255 0.1759 0.2255 275,459 +0.06(+33.59%)
Apr 13, 2023 0.1722 0.1725 0.1662 0.1688 72,936 -0.00(-1.46%)
Apr 12, 2023 0.1990 0.1990 0.1600 0.1713 180,700 -0.00(-2.78%)
Apr 11, 2023 0.1930 0.1930 0.1745 0.1762 36,570 -0.01(-7.26%)
Apr 10, 2023 0.1900 0.1956 0.1900 0.1900 25,765 +0.01(+5.56%)
Apr 06, 2023 0.1800 0.2018 0.1732 0.1800 216,790 +0.00(+1.12%)
Apr 05, 2023 0.1708 0.1780 0.1708 0.1780 17,765 +0.01(+6.27%)
Apr 04, 2023 0.1675 0.1786 0.1675 0.1675 19,673 -0.01(-6.42%)
Apr 03, 2023 0.1788 0.1900 0.1714 0.1790 139,259 -0.01(-2.98%)
Mar 31, 2023 0.1718 0.1845 0.1702 0.1845 30,000 +0.01(+4.36%)
Mar 30, 2023 0.1629 0.1768 0.1629 0.1768 11,253 +0.00(+1.78%)
Mar 29, 2023 0.1780 0.1800 0.1727 0.1737 83,000 -0.00(-0.74%)
Mar 28, 2023 0.1750 0.1789 0.1612 0.1750 141,800 +0.00(+2.04%)
Mar 27, 2023 0.1750 0.1753 0.1675 0.1715 86,000 -0.00(-2.78%)
Mar 24, 2023 0.1808 0.1860 0.1764 0.1764 103,000 -0.02(-11.00%)
Mar 23, 2023 0.1956 0.1982 0.1934 0.1982 40,447 +0.01(+6.22%)
Mar 22, 2023 0.1918 0.1957 0.1862 0.1866 73,970 -0.01(-5.18%)
Mar 21, 2023 0.1968 0.1968 0.1968 0.1968 3,200 +0.01(+3.36%)
Mar 20, 2023 0.1904 0.1921 0.1904 0.1904 23,770 -0.00(-1.35%)
Mar 17, 2023 0.1870 0.1930 0.1870 0.1930 4,000 +0.00(+1.58%)
Mar 16, 2023 0.1740 0.2024 0.1740 0.1900 17,433 -0.01(-4.47%)
Mar 15, 2023 0.2032 0.2100 0.1989 0.1989 21,000 -0.00(-0.90%)
Mar 14, 2023 0.2000 0.2072 0.2000 0.2007 55,289 -0.00(-1.33%)
Mar 13, 2023 0.2047 0.2140 0.2029 0.2034 25,313 -0.01(-4.91%)
Mar 10, 2023 0.1800 0.2139 0.1800 0.2139 130,200 +0.02(+12.58%)
Mar 09, 2023 0.1601 0.1900 0.1601 0.1900 25,377 +0.01(+4.74%)
Mar 08, 2023 0.1881 0.1940 0.1814 0.1814 33,500 -0.00(-2.47%)
Mar 07, 2023 0.1900 0.1900 0.1860 0.1860 104,670 -0.00(-2.11%)
Mar 06, 2023 0.1925 0.2000 0.1850 0.1900 109,419 -0.01(-7.32%)
Mar 03, 2023 0.1810 0.2050 0.1800 0.2050 241,185 +0.01(+2.96%)
Mar 02, 2023 0.1900 0.1991 0.1873 0.1991 105,680 +0.01(+4.79%)
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.