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

Corsa Coal Corp (OP: CRSXF )

0.2410 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 6, 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 29, 2023 0.2592 0 +0.00(+1.13%)
Jun 28, 2023 0.2625 0.2625 0.2563 0.2563 38,621 -0.00(-1.39%)
Jun 27, 2023 0.2732 0.2732 0.2599 0.2599 62,000 -0.01(-3.88%)
Jun 26, 2023 0.2506 0.2704 0.2381 0.2704 481,460 +0.01(+3.32%)
Jun 22, 2023 0.2617 0 -0.00(-1.62%)
Jun 21, 2023 0.2660 0.2660 0.2660 0.2660 13,800 +0.01(+2.74%)
Jun 20, 2023 0.2589 0.2589 0.2589 0.2589 200 +0.01(+3.56%)
Jun 16, 2023 0.2426 0.2500 0.2400 0.2500 134,643 -0.01(-1.96%)
Jun 15, 2023 0.2500 0.2550 0.2332 0.2550 189,337 +0.01(+2.00%)
Jun 14, 2023 0.2288 0.2500 0.2162 0.2500 295,099 +0.03(+14.47%)
Jun 13, 2023 0.2369 0.2443 0.2184 0.2184 127,355 -0.01(-4.21%)
Jun 12, 2023 0.2349 0.2349 0.2118 0.2280 179,615 -0.01(-4.08%)
Jun 08, 2023 0.2377 0 -0.02(-7.87%)
Jun 07, 2023 0.2256 0.2580 0.2250 0.2580 350,500 +0.00(+1.61%)
Jun 06, 2023 0.2240 0.2539 0.2133 0.2539 225,251 +0.03(+12.94%)
Jun 05, 2023 0.2248 0.2248 0.2248 0.2248 510 +0.00(+0.13%)
Jun 02, 2023 0.2127 0.2300 0.2127 0.2245 302,900 +0.02(+11.80%)
Jun 01, 2023 0.2084 0.2133 0.2008 0.2008 41,500 -0.01(-3.74%)
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%)
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.