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 +0.0044 (+1.76%)
Streaming Delayed Price Updated: 9:37 AM 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 (%)
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%)
Jun 07, 2019 0.5610 0.5610 0.5610 0 +0.05(+9.59%)
May 30, 2019 0.5119 0.5119 0.5119 0 +0.00(+0.00%)
May 29, 2019 0.5119 0.5119 0.5119 0.5119 5,000 +0.03(+5.33%)
May 28, 2019 0.6275 0.6275 0.4860 0.4860 2,700 -0.07(-12.18%)
May 24, 2019 0.5534 0.5534 0.5534 0.5534 300 +0.00(+0.62%)
May 23, 2019 0.5850 0.5850 0.5500 0.5500 3,000 -0.07(-11.29%)
May 22, 2019 0.6200 0.6200 0.6200 0.6200 20,400 -0.04(-6.06%)
May 20, 2019 0.6600 0.6600 0.6600 0 +0.05(+7.46%)
May 16, 2019 0.6142 0.6142 0.6142 0 -0.01(-1.88%)
May 13, 2019 0.6260 0.6260 0.6260 0 +0.00(+0.66%)
May 10, 2019 0.6200 0.6219 0.6200 0.6219 3,000 +0.00(+0.31%)
May 08, 2019 0.6200 0.6200 0.6200 0 -0.01(-0.96%)
May 07, 2019 0.6260 0.6260 0.6260 0.6260 1,000 +0.01(+1.10%)
May 06, 2019 0.6192 0.6192 0.6192 0.6192 15,025 -0.00(-0.13%)
May 02, 2019 0.6200 0.6200 0.6200 0 -0.00(-0.39%)
May 01, 2019 0.6224 0.6224 0.6224 0.6224 750 +0.00(+0.60%)
Apr 30, 2019 0.6187 0.6187 0.6187 0.6187 400 -0.02(-3.61%)
Apr 25, 2019 0.6419 0.6419 0.6419 0 -0.00(-0.42%)
Apr 23, 2019 0.6446 0.6446 0.6446 0 +0.04(+6.09%)
Apr 18, 2019 0.6076 0.6076 0.6076 0.6076 100 +0.02(+2.98%)
Apr 17, 2019 0.6320 0.6360 0.5900 0.5900 34,630 -0.01(-2.32%)
Apr 12, 2019 0.6040 0.6040 0.6040 0 -0.03(-4.66%)
Apr 10, 2019 0.6335 0.6335 0.6335 0 -0.00(-0.13%)
Apr 09, 2019 0.6418 0.6418 0.6343 0.6343 2,569 +0.00(+0.14%)
Apr 08, 2019 0.6320 0.6334 0.6320 0.6334 3,756 +0.00(+0.17%)
Apr 04, 2019 0.6323 0.6323 0.6323 0 -0.00(-0.50%)
Apr 03, 2019 0.6355 0.6355 0.6355 0.6355 500 +0.00(+0.62%)
Apr 01, 2019 0.6316 0.6316 0.6316 0 +0.03(+5.27%)
Mar 27, 2019 0.6000 0.6000 0.6000 0 -0.07(-9.86%)
Mar 25, 2019 0.6656 0.6656 0.6656 0 +0.00(+0.00%)
Mar 21, 2019 0.6656 0.6656 0.6656 0 +0.02(+3.21%)
Mar 19, 2019 0.6449 0.6449 0.6449 0 -0.01(-1.77%)
Mar 14, 2019 0.6565 0.6565 0.6565 0 +0.00(+0.72%)
Mar 13, 2019 0.6515 0.6518 0.6500 0.6518 20,500 +0.04(+6.99%)
Mar 05, 2019 0.6092 0.6092 0.6092 0 -0.04(-6.28%)
Feb 28, 2019 0.6500 0.6500 0.6500 0 +0.01(+2.04%)
Feb 27, 2019 0.6370 0.6370 0.6370 0.6370 500 +0.04(+6.17%)
Feb 26, 2019 0.6000 0.6000 0.6000 0.6000 12,090 +0.00(+0.00%)
Feb 25, 2019 0.6032 0.6032 0.6000 0.6000 3,000 -0.04(-6.25%)
Feb 22, 2019 0.6400 0.6400 0.6200 0.6400 5,000 +0.07(+12.28%)
Feb 20, 2019 0.5700 0.5700 0.5700 0 +0.04(+8.00%)
Feb 19, 2019 0.5429 0.5429 0.5278 0.5278 10,050 +0.01(+1.66%)
Feb 13, 2019 0.5192 0.5192 0.5192 0 +0.03(+6.02%)
Feb 06, 2019 0.4897 0.4897 0.4897 0 +0.02(+3.16%)
Feb 04, 2019 0.4747 0.4747 0.4747 0 -0.03(-6.48%)
Jan 31, 2019 0.5076 0.5076 0.5076 0 -0.04(-7.20%)
Jan 30, 2019 0.5470 0.5470 0.5470 0.5470 1,500 +0.05(+9.40%)
Jan 29, 2019 0.5000 0.5000 0.5000 0.5000 1,000 -0.05(-9.80%)
Jan 28, 2019 0.5543 0.5543 0.5543 10 +0.00(+0.00%)
Jan 25, 2019 0.5618 0.5618 0.5543 0.5543 5,400 +0.00(+0.78%)
Jan 22, 2019 0.5500 0.5500 0.5500 0 -0.03(-4.51%)
Jan 18, 2019 0.5760 0.5760 0.5760 82 +0.00(+0.00%)
Jan 17, 2019 0.5760 0.5760 0.5760 17 +0.00(+0.00%)
Jan 15, 2019 0.5760 0.5760 0.5760 0 -0.06(-9.49%)
Jan 14, 2019 0.6364 0.6364 0.6364 0.6364 100 +0.10(+18.31%)
Jan 11, 2019 0.5379 0.5379 0.5379 45 +0.00(+0.00%)
Jan 10, 2019 0.5379 0.5379 0.5379 0.5379 540 -0.01(-1.65%)
Jan 08, 2019 0.5469 0.5469 0.5469 0 +0.02(+3.95%)
Jan 04, 2019 0.5261 0.5261 0.5261 0 -0.03(-5.00%)
Jan 03, 2019 0.5501 0.5538 0.5501 0.5538 3,850 -0.02(-3.18%)
Jan 02, 2019 0.5500 0.5720 0.5500 0.5720 1,600 +0.03(+6.26%)
Dec 31, 2018 0.5500 0.5500 0.5383 0.5383 2,200 -0.01(-1.72%)
Dec 28, 2018 0.5450 0.5477 0.5450 0.5477 4,700 -0.03(-5.76%)
Dec 27, 2018 0.5100 0.5812 0.5100 0.5812 1,235 +0.09(+18.37%)
Dec 26, 2018 0.5500 0.5500 0.3725 0.4910 13,250 -0.06(-10.12%)
Dec 24, 2018 0.5463 0.5463 0.5463 0.5463 3,000 +0.03(+4.86%)
Dec 21, 2018 0.5210 0.5210 0.5210 0.5210 5,000 -0.04(-6.96%)
Dec 19, 2018 0.5600 0.5600 0.5600 0 +0.08(+17.35%)
Dec 18, 2018 0.4973 0.4973 0.4772 0.4772 1,500 -0.03(-5.88%)
Dec 14, 2018 0.5070 0.5070 0.5070 0 +0.00(+0.00%)
Dec 13, 2018 0.5053 0.5070 0.5050 0.5070 2,479 +0.03(+6.20%)
Dec 12, 2018 0.4774 0.4774 0.4774 0.4774 3,050 +0.00(+0.42%)
Dec 11, 2018 0.4816 0.4816 0.4728 0.4754 4,529 -0.01(-1.04%)
Dec 10, 2018 0.4605 0.4905 0.4513 0.4804 22,900 +0.01(+1.78%)
Dec 07, 2018 0.4858 0.4870 0.4720 0.4720 16,400 -0.01(-2.07%)
Dec 06, 2018 0.5000 0.5000 0.4795 0.4820 15,600 -0.03(-5.49%)
Dec 04, 2018 0.5100 0.5100 0.5100 0.5100 2,000 +0.01(+2.00%)
Nov 30, 2018 0.5000 0.5000 0.5000 0 -0.03(-4.82%)
Nov 28, 2018 0.5253 0.5253 0.5253 0 -0.05(-8.56%)
Nov 27, 2018 0.5745 0.5745 0.5745 0.5745 200 -0.01(-1.95%)
Nov 26, 2018 0.5777 0.5859 0.5777 0.5859 1,500 -0.01(-1.81%)
Nov 19, 2018 0.5967 0.5967 0.5967 0 +0.03(+4.87%)
Nov 14, 2018 0.5690 0.5690 0.5690 0 -0.08(-12.37%)
Nov 12, 2018 0.6493 0.6493 0.6493 0 -0.04(-5.21%)
Nov 09, 2018 0.6850 0.6850 0.6850 0.6850 3,000 +0.01(+1.48%)
Nov 08, 2018 0.6750 0.6750 0.6750 0.6750 1,000 +0.02(+3.51%)
Nov 07, 2018 0.6521 0.6521 0.6521 0.6521 1,000 -0.05(-6.55%)
Oct 26, 2018 0.6978 0.6978 0.6978 0 -0.01(-1.15%)
Oct 24, 2018 0.7059 0.7059 0.7059 0 -0.01(-1.99%)
Oct 19, 2018 0.7202 0.7202 0.7202 0 -0.05(-6.09%)
Oct 17, 2018 0.7669 0.7669 0.7669 0 -0.03(-3.40%)
Oct 16, 2018 0.7782 0.7939 0.7782 0.7939 5,600 +0.02(+3.10%)
Oct 15, 2018 0.7700 0.7700 0.7700 0.7700 200 -0.08(-8.98%)
Oct 12, 2018 0.8460 0.8460 0.8460 0.8460 900 -0.05(-6.00%)
Oct 10, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 09, 2018 0.9000 0.9000 0.9000 0.9000 308 -0.00(-0.13%)
Oct 08, 2018 0.9012 0.9012 0.9012 91 +0.00(+0.00%)
Oct 04, 2018 0.9012 0.9012 0.9012 0 -0.04(-4.09%)
Oct 03, 2018 1.063 1.063 0.9396 0.9396 6,337 -0.16(-14.57%)
Oct 02, 2018 1.094 1.100 1.094 1.100 5,800 +0.07(+6.79%)
Oct 01, 2018 1.030 1.030 1.030 1.030 600 +0.01(+1.30%)
Sep 27, 2018 1.017 1.017 1.017 0 +0.10(+11.13%)
Sep 24, 2018 0.9150 0.9150 0.9150 0 -0.00(-0.39%)
Sep 21, 2018 0.9186 0.9186 0.9186 0.9186 600 -0.05(-5.59%)
Sep 20, 2018 0.9656 0.9730 0.9656 0.9730 449 +0.06(+6.06%)
Sep 19, 2018 0.9174 0.9174 0.9174 0.9174 100 -0.03(-3.43%)
Sep 17, 2018 0.9500 0.9500 0.9500 0 +0.02(+2.57%)
Sep 14, 2018 0.9262 0.9262 0.9262 0.9262 500 -0.02(-2.51%)
Sep 12, 2018 0.9500 0.9500 0.9500 0 +0.07(+8.20%)
Sep 11, 2018 0.8780 0.8780 0.8780 50 +0.00(+0.00%)
Sep 10, 2018 0.8780 0.8780 0.8780 0.8780 250 +0.01(+0.57%)
Sep 04, 2018 0.8730 0.8730 0.8730 0 -0.01(-1.33%)
Aug 31, 2018 0.8848 0.8848 0.8848 0 -0.01(-0.63%)
Aug 30, 2018 0.8904 0.8904 0.8904 0.8904 300 +0.01(+1.64%)
Aug 29, 2018 0.8760 0.8760 0.8760 0.8760 975 -0.13(-13.27%)
Aug 28, 2018 1.010 1.010 1.004 1.010 3,680 +0.00(+0.00%)
Aug 27, 2018 1.000 1.010 1.000 1.010 32,366 +0.07(+6.88%)
Aug 24, 2018 0.9250 0.9450 0.9155 0.9450 8,600 +0.01(+1.07%)
Aug 23, 2018 0.9350 0.9350 0.9179 0.9350 16,304 +0.01(+1.11%)
Aug 22, 2018 0.9246 0.9247 0.9246 0.9247 530 +0.00(+0.28%)
Aug 21, 2018 0.9221 0.9221 0.9221 0.9221 500 -0.01(-1.38%)
Aug 17, 2018 0.9350 0.9350 0.9350 0 -0.00(-0.21%)
Aug 16, 2018 0.9370 0.9371 0.9370 0.9370 6,708 +0.00(+0.00%)
Aug 15, 2018 0.9500 0.9500 0.9258 0.9370 14,500 -0.01(-1.37%)
Aug 14, 2018 0.9288 0.9500 0.9288 0.9500 2,500 -0.01(-0.60%)
Aug 13, 2018 0.9557 0.9557 0.9557 50 +0.00(+0.00%)
Aug 10, 2018 0.9557 0.9557 0.9557 0.9557 3,000 -0.03(-3.09%)
Aug 09, 2018 0.9010 0.9862 0.9010 0.9862 1,175 +0.03(+2.73%)
Aug 08, 2018 0.9600 0.9600 0.9600 0.9600 1,800 +0.09(+10.92%)
Aug 02, 2018 0.8655 0.8655 0.8655 0 +0.03(+3.76%)
Aug 01, 2018 0.8341 0.8341 0.8341 0.8341 1,650 -0.04(-4.13%)
Jul 30, 2018 0.8700 0.8700 0.8700 0 -0.08(-8.42%)
Jul 27, 2018 0.9550 0.9550 0.9500 0.9500 700 -0.01(-0.52%)
Jul 25, 2018 0.9550 0.9550 0.9550 0 -0.02(-2.05%)
Jul 24, 2018 0.9750 0.9750 0.9750 0.9750 20,000 +0.06(+7.03%)
Jul 20, 2018 0.9110 0.9110 0.9110 0 -0.03(-3.70%)
Jul 19, 2018 0.9416 0.9460 0.9416 0.9460 7,400 +0.03(+2.83%)
Jul 18, 2018 0.9200 0.9200 0.9200 0.9200 2,000 +0.03(+3.37%)
Jul 17, 2018 0.8900 0.8900 0.8900 0.8900 2,000 +0.00(+0.11%)
Jul 16, 2018 0.8470 0.8890 0.8470 0.8890 11,141 +0.08(+10.42%)
Jul 10, 2018 0.8051 0.8051 0.8051 0 +0.00(+0.26%)
Jul 09, 2018 0.8638 0.8638 0.8030 0.8030 1,475 -0.07(-7.56%)
Jul 06, 2018 0.8450 0.8687 0.8450 0.8687 1,150 +0.05(+6.03%)
Jul 05, 2018 0.7952 0.8193 0.7952 0.8193 1,250 +0.04(+5.04%)
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.