Chronicle Journal: Finance

Corsa Capital Ltd (OP: CRSXF )

0.3400 USD UNCHANGED
Streaming Delayed Price Updated: 12:44 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 0.3237 0.3400 0.3236 0.3400 45,500 +0.02(+7.63%)
Jul 28, 2021 0.3159 0.3159 0.3159 0.3159 5,000 -0.00(-1.34%)
Jul 26, 2021 0.3202 0.3202 0.3202 0 -0.00(-0.59%)
Jul 23, 2021 0.3300 0.3300 0.3022 0.3221 5,306 -0.03(-7.97%)
Jul 21, 2021 0.3500 0.3500 0.3500 15 +0.00(+0.00%)
Jul 20, 2021 0.3297 0.3500 0.3000 0.3500 36,000 +0.04(+12.36%)
Jul 19, 2021 0.3115 0.3115 0.3115 0.3115 500 -0.05(-13.21%)
Jul 13, 2021 0.3589 0.3589 0.3589 10 +0.01(+2.54%)
Jul 12, 2021 0.3440 0.3590 0.3440 0.3500 15,652 +0.02(+5.74%)
Jul 08, 2021 0.3310 0.3310 0.3310 65 -0.02(-5.43%)
Jul 07, 2021 0.3540 0.3540 0.3500 0.3500 10,220 +0.01(+1.63%)
Jul 06, 2021 0.3444 0.3444 0.3444 0.3444 250 -0.02(-4.33%)
Jul 02, 2021 0.3330 0.3600 0.3330 0.3600 10,683 +0.02(+6.19%)
Jul 01, 2021 0.3390 0.3390 0.3390 0.3390 15,000 +0.01(+4.12%)
Jun 30, 2021 0.3250 0.3300 0.3079 0.3256 154,045 +0.01(+3.73%)
Jun 29, 2021 0.3139 0.3139 0.3139 0.3139 250 -0.02(-4.88%)
Jun 25, 2021 0.3300 0.3300 0.3300 0 -0.00(-0.54%)
Jun 24, 2021 0.3318 0.3318 0.3318 0.3318 7,000 +0.00(+1.50%)
Jun 23, 2021 0.3269 0.3269 0.3269 0.3269 10,000 +0.01(+3.12%)
Jun 22, 2021 0.2987 0.3170 0.2987 0.3170 9,100 +0.02(+5.84%)
Jun 21, 2021 0.3090 0.3252 0.2995 0.2995 2,275 +0.00(+0.67%)
Jun 18, 2021 0.2971 0.2975 0.2971 0.2975 1,000 -0.02(-5.38%)
Jun 16, 2021 0.3144 0.3144 0.3144 0 -0.00(-0.51%)
Jun 15, 2021 0.3252 0.3252 0.3160 0.3160 9,321 -0.00(-1.25%)
Jun 14, 2021 0.3200 0.3200 0.3200 0.3200 13,000 +0.00(+0.03%)
Jun 10, 2021 0.3199 0.3199 0.3199 0 -0.01(-2.94%)
Jun 09, 2021 0.3297 0.3297 0.3296 0.3296 17,506 +0.00(+0.92%)
Jun 08, 2021 0.3244 0.3266 0.3244 0.3266 1,300 -0.00(-0.37%)
Jun 07, 2021 0.3450 0.3450 0.3278 0.3278 18,206 -0.00(-0.76%)
Jun 03, 2021 0.3303 0.3303 0.3303 0 -0.02(-5.55%)
Jun 02, 2021 0.3193 0.3497 0.3193 0.3497 4,972 +0.02(+7.14%)
May 28, 2021 0.3264 0.3264 0.3264 0 +0.02(+6.28%)
May 27, 2021 0.3040 0.3196 0.3040 0.3071 5,000 +0.01(+1.96%)
May 26, 2021 0.3000 0.3012 0.3000 0.3012 64,000 -0.02(-4.89%)
May 25, 2021 0.3150 0.3167 0.3150 0.3167 12,527 +0.05(+17.73%)
May 24, 2021 0.3090 0.3090 0.2690 0.2690 3,000 -0.04(-12.61%)
May 21, 2021 0.3050 0.3078 0.3000 0.3078 29,026 -0.00(-1.50%)
May 20, 2021 0.3125 0.3125 0.3125 0.3125 1,153 -0.01(-3.40%)
May 19, 2021 0.3000 0.3235 0.3000 0.3235 9,056 +0.02(+6.34%)
May 18, 2021 0.3042 0.3042 0.3042 0.3042 600 -0.02(-6.86%)
May 17, 2021 0.3266 0.3266 0.3266 0.3266 25,000 +0.02(+8.15%)
May 13, 2021 0.3020 0.3020 0.3020 0 -0.00(-0.98%)
May 12, 2021 0.2995 0.3050 0.2995 0.3050 3,100 -0.00(-0.07%)
May 11, 2021 0.3000 0.3362 0.2804 0.3052 43,000 -0.02(-5.36%)
May 10, 2021 0.3301 0.3498 0.3091 0.3225 54,500 +0.02(+5.74%)
May 07, 2021 0.3050 0.3050 0.3050 0.3050 3,100 +0.02(+8.31%)
May 05, 2021 0.2816 0.2816 0.2816 0 -0.00(-0.11%)
May 04, 2021 0.2819 0.2889 0.2819 0.2819 9,800 -0.00(-0.60%)
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.