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

Corsa Coal Corp (OP: CRSXF )

0.2472 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, Apr 22, 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 (%)
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%)
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.