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

Corsa Coal Corp (OP: CRSXF )

0.2482 -0.0088 (-3.42%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 9, 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 (%)
Apr 28, 2017 1.307 1.307 1.307 1.307 1,075 +0.00(+0.38%)
Apr 27, 2017 1.414 1.414 1.296 1.302 5,535 -0.09(-6.53%)
Apr 26, 2017 1.459 1.459 1.393 1.393 2,816 -0.01(-0.68%)
Apr 25, 2017 1.411 1.430 1.403 1.403 2,795 +0.06(+4.50%)
Apr 24, 2017 1.342 1.343 1.342 1.342 3,200 +0.01(+0.39%)
Apr 21, 2017 1.337 1.337 1.337 1.337 500 -0.07(-5.05%)
Apr 20, 2017 1.430 1.430 1.371 1.408 5,498 +0.01(+0.79%)
Apr 19, 2017 1.498 1.498 1.370 1.397 5,027 -0.17(-11.02%)
Apr 18, 2017 1.625 1.625 1.570 1.570 3,258 +0.00(+0.17%)
Apr 17, 2017 1.658 1.703 1.567 1.567 9,490 -0.08(-4.92%)
Apr 13, 2017 1.648 1.648 1.648 1.648 510 -0.01(-0.76%)
Apr 12, 2017 1.701 1.701 1.661 1.661 1,800 -0.04(-2.63%)
Apr 11, 2017 1.652 1.706 1.652 1.706 1,600 +0.12(+7.55%)
Apr 10, 2017 1.594 1.594 1.534 1.586 3,999 -0.06(-3.46%)
Apr 07, 2017 1.657 1.657 1.643 1.643 646 -0.02(-1.42%)
Apr 06, 2017 1.647 1.667 1.620 1.667 2,875 -0.01(-0.55%)
Apr 05, 2017 1.690 1.690 1.642 1.676 20,000 +0.07(+4.32%)
Apr 04, 2017 1.613 1.625 1.607 1.607 3,450 +0.03(+2.10%)
Apr 03, 2017 1.600 1.600 1.573 1.573 1,000 +0.06(+3.93%)
Mar 31, 2017 1.589 1.589 1.514 1.514 11,611 -0.07(-4.40%)
Mar 30, 2017 1.600 1.602 1.576 1.584 5,605 +0.01(+0.93%)
Mar 29, 2017 1.544 1.569 1.522 1.569 7,779 +0.02(+1.17%)
Mar 28, 2017 1.573 1.573 1.539 1.551 9,600 +0.14(+9.99%)
Mar 27, 2017 1.334 1.410 1.322 1.410 8,426 +0.07(+5.22%)
Mar 24, 2017 1.415 1.424 1.340 1.340 11,385 -0.09(-6.05%)
Mar 23, 2017 1.422 1.450 1.410 1.426 15,525 +0.03(+1.88%)
Mar 22, 2017 1.484 1.610 1.199 1.400 54,700 -0.14(-8.95%)
Mar 21, 2017 1.631 1.645 1.532 1.538 22,750 -0.04(-2.45%)
Mar 20, 2017 1.566 1.599 1.499 1.576 57,125 -0.07(-4.16%)
Mar 15, 2017 1.645 1.645 1.645 0 +0.00(+0.28%)
Mar 14, 2017 1.640 1.657 1.628 1.640 20,848 +0.04(+2.69%)
Mar 13, 2017 1.626 1.649 1.597 1.597 2,525 -0.17(-9.68%)
Mar 10, 2017 1.768 1.768 1.768 1.768 500 +0.09(+5.55%)
Mar 09, 2017 1.652 1.675 1.651 1.675 5,850 +0.03(+1.66%)
Mar 08, 2017 1.694 1.709 1.581 1.648 58,911 -0.12(-6.89%)
Mar 07, 2017 1.800 1.873 1.769 1.770 57,500 -0.03(-1.72%)
Mar 06, 2017 1.822 1.841 1.785 1.801 950 -0.00(-0.21%)
Mar 03, 2017 1.942 1.942 1.782 1.805 20,504 -0.07(-3.76%)
Mar 02, 2017 2.044 2.044 1.875 1.875 16,232 -0.14(-6.89%)
Mar 01, 2017 2.016 2.098 1.960 2.014 29,100 +0.06(+3.18%)
Feb 28, 2017 1.882 1.990 1.784 1.952 14,311 +0.05(+2.45%)
Feb 27, 2017 2.083 2.096 1.905 1.905 17,270 -0.21(-10.04%)
Feb 24, 2017 2.156 2.156 2.095 2.118 110,975 -0.15(-6.70%)
Feb 23, 2017 2.199 2.270 2.169 2.270 3,440 +0.09(+4.27%)
Feb 22, 2017 2.322 2.322 2.168 2.177 39,170 -0.19(-8.14%)
Feb 21, 2017 2.400 2.400 2.291 2.370 6,775 -0.03(-1.21%)
Feb 17, 2017 2.399 2.399 2.399 0 +0.10(+4.30%)
Feb 16, 2017 2.396 2.396 2.300 2.300 4,400 -0.01(-0.48%)
Feb 15, 2017 2.369 2.369 2.255 2.311 6,570 -0.07(-3.03%)
Feb 14, 2017 2.549 2.549 2.383 2.384 11,550 -0.21(-8.22%)
Feb 13, 2017 2.491 2.613 2.475 2.597 24,376 +0.15(+6.17%)
Feb 10, 2017 2.396 2.449 2.370 2.446 10,117 +0.09(+3.84%)
Feb 09, 2017 2.461 2.461 2.318 2.356 22,445 +0.05(+2.39%)
Feb 08, 2017 2.448 2.509 2.280 2.301 16,360 -0.25(-9.77%)
Feb 07, 2017 2.594 2.601 2.543 2.550 13,800 -0.17(-6.14%)
Feb 06, 2017 2.864 2.865 2.717 2.717 9,993 -0.17(-5.97%)
Feb 03, 2017 2.705 2.890 2.704 2.890 9,300 +0.21(+7.76%)
Feb 02, 2017 2.680 2.688 2.680 2.682 3,704 +0.09(+3.38%)
Feb 01, 2017 2.514 2.594 2.514 2.594 1,450 +0.09(+3.48%)
Jan 31, 2017 2.493 2.507 2.462 2.507 7,250 -0.00(-0.19%)
Jan 30, 2017 2.511 2.512 2.511 2.512 5,021 -0.03(-1.32%)
Jan 27, 2017 2.664 2.749 2.517 2.545 15,749 -0.11(-4.05%)
Jan 26, 2017 2.372 2.759 2.371 2.653 11,083 +0.28(+11.97%)
Jan 25, 2017 2.365 2.377 2.320 2.369 7,600 +0.20(+9.24%)
Jan 24, 2017 2.060 2.169 2.060 2.169 2,500 +0.05(+2.59%)
Jan 23, 2017 2.038 2.114 2.038 2.114 3,400 +0.02(+1.12%)
Jan 20, 2017 2.086 2.111 2.039 2.091 12,130 +0.13(+6.45%)
Jan 19, 2017 1.804 1.964 1.800 1.964 16,127 +0.06(+3.14%)
Jan 18, 2017 2.050 2.061 1.904 1.904 13,015 -0.14(-6.74%)
Jan 17, 2017 2.190 2.190 2.012 2.042 21,800 -0.22(-9.56%)
Jan 13, 2017 2.258 2.258 2.258 0 +0.09(+4.39%)
Jan 12, 2017 2.134 2.229 2.128 2.163 16,711 +0.12(+5.71%)
Jan 11, 2017 2.148 2.148 2.011 2.046 12,021 -0.16(-7.38%)
Jan 10, 2017 2.336 2.336 2.157 2.209 25,436 -0.09(-3.72%)
Jan 09, 2017 2.348 2.348 2.294 2.294 4,850 +0.02(+1.04%)
Jan 06, 2017 2.430 2.437 2.271 2.271 84,385 -0.03(-1.28%)
Jan 05, 2017 2.264 2.302 2.264 2.300 104,265 +0.10(+4.71%)
Jan 04, 2017 2.328 2.328 2.197 2.197 46,299 -0.11(-4.97%)
Jan 03, 2017 2.322 2.322 2.290 2.311 15,152 -0.02(-0.75%)
Dec 30, 2016 2.329 2.329 2.329 0 -0.12(-5.06%)
Dec 29, 2016 2.436 2.453 2.340 2.453 9,772 +0.01(+0.57%)
Dec 28, 2016 2.260 2.439 2.260 2.439 4,830 +0.22(+9.87%)
Dec 27, 2016 2.220 2.220 2.220 2.220 1,950 -0.08(-3.56%)
Dec 23, 2016 2.302 2.302 2.302 0 -0.00(-0.22%)
Dec 22, 2016 2.356 2.364 2.300 2.307 1,505 +0.01(+0.59%)
Dec 21, 2016 2.209 2.387 2.100 2.293 15,830 +0.09(+4.29%)
Dec 20, 2016 2.096 2.200 2.040 2.199 104,150 +0.10(+4.86%)
Dec 19, 2016 2.247 2.247 2.093 2.097 24,578 -0.15(-6.79%)
Dec 16, 2016 2.304 2.406 2.250 2.250 12,326 +0.01(+0.27%)
Dec 15, 2016 2.299 2.301 2.232 2.244 6,822 +0.02(+0.87%)
Dec 14, 2016 2.346 2.346 2.213 2.225 41,459 -0.06(-2.43%)
Dec 13, 2016 2.475 2.475 2.144 2.280 44,273 -0.02(-0.71%)
Dec 12, 2016 2.500 2.930 2.296 2.296 24,746 +0.10(+4.77%)
Dec 09, 2016 2.203 2.450 2.192 2.192 14,387 +0.05(+2.43%)
Dec 08, 2016 2.120 2.159 2.101 2.140 14,047 +0.12(+5.94%)
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.