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 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%)
Nov 01, 2019 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Oct 31, 2019 0.2500 0.2500 0.2500 0.2500 1,500 -0.00(-1.81%)
Oct 29, 2019 0.2546 0.2546 0.2546 0 +0.01(+4.13%)
Oct 28, 2019 0.2445 0.2445 0.2445 0.2445 100 -0.01(-2.20%)
Oct 24, 2019 0.2500 0.2500 0.2500 0 +0.02(+9.65%)
Oct 23, 2019 0.2280 0.2280 0.2280 0.2280 500 -0.03(-11.01%)
Oct 21, 2019 0.2562 0.2562 0.2562 0 -0.02(-5.60%)
Oct 18, 2019 0.2689 0.2714 0.2689 0.2714 11,500 +0.01(+3.39%)
Oct 17, 2019 0.2625 0.2625 0.2625 0.2625 416 +0.01(+4.58%)
Oct 16, 2019 0.2510 0.2510 0.2510 0.2510 100 -0.02(-8.09%)
Oct 15, 2019 0.2625 0.2731 0.2625 0.2731 4,500 +0.04(+15.67%)
Oct 14, 2019 0.2360 0.2361 0.2360 0.2361 27,800 -0.04(-15.68%)
Oct 11, 2019 0.3050 0.3050 0.2800 0.2800 13,800 -0.02(-7.04%)
Oct 10, 2019 0.2433 0.3012 0.2433 0.3012 14,100 +0.04(+13.66%)
Oct 08, 2019 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Oct 07, 2019 0.2650 0.2650 0.2650 0.2650 1,000 +0.00(+0.00%)
Oct 04, 2019 0.2739 0.2850 0.2470 0.2650 19,700 -0.02(-7.83%)
Oct 03, 2019 0.2875 0.2875 0.2875 0.2875 300 +0.00(+1.41%)
Oct 02, 2019 0.2835 0.2935 0.2835 0.2835 6,500 -0.03(-10.28%)
Oct 01, 2019 0.3255 0.3255 0.3160 0.3160 802 -0.01(-4.24%)
Sep 26, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 25, 2019 0.3363 0.3375 0.3300 0.3300 19,400 -0.01(-3.51%)
Sep 23, 2019 0.3420 0.3420 0.3420 0 -0.03(-8.56%)
Sep 19, 2019 0.3740 0.3740 0.3740 0 +0.02(+6.86%)
Sep 18, 2019 0.3727 0.3800 0.3500 0.3500 3,600 -0.05(-11.86%)
Sep 13, 2019 0.3971 0.3971 0.3971 0 +0.04(+9.88%)
Sep 11, 2019 0.3614 0.3614 0.3614 0 -0.02(-5.02%)
Sep 10, 2019 0.3805 0.3805 0.3805 0.3805 100 +0.02(+4.85%)
Sep 09, 2019 0.3940 0.3940 0.3629 0.3629 600 -0.03(-8.22%)
Sep 04, 2019 0.3954 0.3954 0.3954 0 +0.04(+9.86%)
Sep 03, 2019 0.3970 0.3970 0.3599 0.3599 2,900 -0.05(-11.42%)
Aug 30, 2019 0.4063 0.4063 0.4063 0.4063 1,000 +0.01(+1.57%)
Aug 27, 2019 0.4000 0.4000 0.4000 0 +0.00(+1.16%)
Aug 22, 2019 0.3954 0.3954 0.3954 0 -0.02(-5.86%)
Aug 21, 2019 0.4000 0.4200 0.4000 0.4200 4,800 -0.00(-0.92%)
Aug 19, 2019 0.4239 0.4239 0.4239 0 -0.02(-4.53%)
Aug 16, 2019 0.4440 0.4440 0.4440 0.4440 3,000 -0.05(-10.66%)
Aug 13, 2019 0.4970 0.4970 0.4970 0 +0.03(+6.24%)
Aug 08, 2019 0.4678 0.4678 0.4678 0 +0.01(+3.29%)
Aug 07, 2019 0.4581 0.4581 0.4500 0.4529 42,500 -0.05(-9.42%)
Aug 02, 2019 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Aug 01, 2019 0.5500 0.5500 0.5500 0.5500 2,000 +0.02(+4.42%)
Jul 25, 2019 0.5267 0.5267 0.5267 0 +0.04(+8.62%)
Jul 23, 2019 0.4849 0.4849 0.4849 0 -0.02(-3.02%)
Jul 22, 2019 0.5000 0.5000 0.5000 0.5000 1,993 -0.05(-8.61%)
Jul 19, 2019 0.4000 0.5471 0.4000 0.5471 400 +0.07(+13.98%)
Jul 18, 2019 0.4800 0.4800 0.4800 0.4800 300 -0.01(-2.04%)
Jul 17, 2019 0.4900 0.4900 0.4900 0.4900 2,000 -0.07(-12.92%)
Jul 12, 2019 0.5627 0.5627 0.5627 0 +0.05(+10.38%)
Jul 08, 2019 0.5098 0.5098 0.5098 0 -0.00(-0.04%)
Jul 05, 2019 0.5200 0.5200 0.5100 0.5100 2,800 -0.01(-1.92%)
Jul 03, 2019 0.5200 0.5200 0.5200 18 +0.00(+0.00%)
Jul 02, 2019 0.5200 0.5200 0.5200 0.5200 1,000 +0.03(+6.12%)
Jul 01, 2019 0.4900 0.4900 0.4900 0.4900 10,000 -0.06(-10.91%)
Jun 28, 2019 0.5500 0.5500 0.5500 0.5500 3,500 +0.04(+8.52%)
Jun 26, 2019 0.5068 0.5068 0.5068 0 -0.02(-4.12%)
Jun 25, 2019 0.5290 0.5290 0.5286 0.5286 11,600 +0.00(+0.17%)
Jun 24, 2019 0.5277 0.5277 0.5277 0.5277 4,000 -0.04(-6.77%)
Jun 19, 2019 0.5660 0.5660 0.5660 0 +0.02(+4.60%)
Jun 14, 2019 0.5411 0.5411 0.5411 0 +0.06(+12.73%)
Jun 12, 2019 0.4800 0.4800 0.4800 0 -0.08(-14.44%)
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.