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

Corsa Coal Corp (OP: CRSXF )

0.2500 +0.0100 (+4.17%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 30, 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 (%)
Jul 29, 2022 0.2001 0 +0.00(+0.05%)
Jul 28, 2022 0.1954 0.2000 0.1874 0.2000 14,300 -0.01(-2.68%)
Jul 27, 2022 0.1902 0.2069 0.1902 0.2055 45,540 +0.01(+2.75%)
Jul 26, 2022 0.2000 0.2030 0.1823 0.2000 123,500 +0.00(+0.00%)
Jul 25, 2022 0.1934 0.2038 0.1920 0.2000 117,200 +0.00(+1.16%)
Jul 22, 2022 0.1950 0.1990 0.1948 0.1977 55,400 -0.01(-3.14%)
Jul 21, 2022 0.2127 0.2127 0.1925 0.2041 73,576 -0.01(-2.81%)
Jul 20, 2022 0.1855 0.2107 0.1855 0.2100 246,178 +0.01(+3.70%)
Jul 19, 2022 0.2100 0.2100 0.2020 0.2025 22,750 -0.00(-0.25%)
Jul 18, 2022 0.2067 0.2082 0.1940 0.2030 85,771 -0.01(-2.54%)
Jul 15, 2022 0.2200 0.2200 0.2083 0.2083 29,600 +0.00(+0.92%)
Jul 14, 2022 0.2100 0.2148 0.2064 0.2064 142,500 -0.01(-5.41%)
Jul 13, 2022 0.2073 0.2300 0.2073 0.2182 309,871 +0.01(+3.90%)
Jul 12, 2022 0.2180 0.2180 0.2100 0.2100 47,550 -0.00(-0.47%)
Jul 11, 2022 0.2299 0.2299 0.2110 0.2110 22,550 -0.01(-5.68%)
Jul 08, 2022 0.2185 0.2367 0.2185 0.2237 9,658 -0.00(-1.06%)
Jul 07, 2022 0.2156 0.2261 0.2120 0.2261 19,005 +0.03(+13.05%)
Jul 06, 2022 0.2230 0.2230 0.1901 0.2000 450,936 -0.02(-9.58%)
Jul 05, 2022 0.2300 0.2300 0.2200 0.2212 72,550 -0.02(-9.71%)
Jul 01, 2022 0.2450 0.2450 0.2372 0.2450 33,000 -0.00(-0.97%)
Jun 30, 2022 0.2597 0.2640 0.2450 0.2474 87,110 -0.02(-7.93%)
Jun 29, 2022 0.2687 0.2687 0.2641 0.2687 1,449 -0.00(-0.11%)
Jun 28, 2022 0.2690 0.2690 0.2690 0.2690 4,000 +0.03(+13.07%)
Jun 27, 2022 0.2420 0.2527 0.2335 0.2379 174,613 -0.00(-1.69%)
Jun 24, 2022 0.2340 0.2420 0.2340 0.2420 39,050 -0.00(-0.08%)
Jun 23, 2022 0.2393 0.2550 0.2300 0.2422 39,950 -0.01(-2.42%)
Jun 22, 2022 0.2493 0.2552 0.2482 0.2482 11,000 -0.00(-1.66%)
Jun 21, 2022 0.2440 0.2529 0.2440 0.2524 351,563 +0.01(+4.08%)
Jun 17, 2022 0.2480 0.2604 0.2390 0.2425 82,049 -0.01(-3.39%)
Jun 16, 2022 0.2531 0.2600 0.2400 0.2510 60,406 -0.02(-8.09%)
Jun 15, 2022 0.2800 0.2800 0.2600 0.2731 52,200 +0.01(+5.04%)
Jun 14, 2022 0.2700 0.2900 0.2600 0.2600 131,351 -0.00(-1.22%)
Jun 13, 2022 0.3009 0.3009 0.2510 0.2632 180,083 -0.04(-13.70%)
Jun 10, 2022 0.3030 0.3050 0.2963 0.3050 130,000 +0.01(+1.67%)
Jun 09, 2022 0.3200 0.3210 0.3000 0.3000 97,000 -0.03(-8.59%)
Jun 08, 2022 0.3080 0.3282 0.2993 0.3282 558,920 +0.03(+10.13%)
Jun 07, 2022 0.2899 0.3100 0.2899 0.2980 174,482 +0.01(+2.58%)
Jun 06, 2022 0.2950 0.3050 0.2900 0.2905 296,000 -0.01(-4.00%)
Jun 03, 2022 0.3300 0.3300 0.3026 0.3026 214,720 -0.03(-7.77%)
Jun 02, 2022 0.3334 0.3350 0.3213 0.3281 95,050 -0.00(-0.27%)
Jun 01, 2022 0.3087 0.3290 0.3087 0.3290 22,325 +0.03(+9.05%)
May 31, 2022 0.3000 0.3017 0.2733 0.3017 237,866 +0.02(+6.53%)
May 27, 2022 0.2800 0.2832 0.2634 0.2832 136,200 +0.00(+1.14%)
May 26, 2022 0.2680 0.2800 0.2568 0.2800 260,550 +0.04(+15.51%)
May 25, 2022 0.2655 0.2840 0.2400 0.2424 34,500 -0.03(-10.22%)
May 24, 2022 0.2750 0.2750 0.2700 0.2700 12,300 -0.01(-1.82%)
May 23, 2022 0.2700 0.2800 0.2550 0.2750 28,618 +0.02(+7.21%)
May 20, 2022 0.2590 0.2600 0.2472 0.2565 24,099 -0.00(-0.97%)
May 19, 2022 0.2257 0.2590 0.2257 0.2590 107,178 +0.03(+13.55%)
May 18, 2022 0.2438 0.2438 0.2203 0.2281 181,717 -0.01(-4.96%)
May 17, 2022 0.2339 0.2450 0.2224 0.2400 197,200 +0.00(+0.50%)
May 16, 2022 0.2901 0.2901 0.2250 0.2388 208,819 -0.01(-4.48%)
May 13, 2022 0.2800 0.3264 0.1775 0.2500 3,141,731 -0.22(-47.36%)
May 12, 2022 0.5269 0.5300 0.4749 0.4749 80,146 -0.04(-7.32%)
May 11, 2022 0.5300 0.5400 0.5074 0.5124 61,370 -0.02(-3.32%)
May 10, 2022 0.5400 0.5500 0.4830 0.5300 95,131 +0.01(+1.92%)
May 09, 2022 0.5400 0.5426 0.5009 0.5200 61,130 -0.02(-3.70%)
May 06, 2022 0.5900 0.5935 0.5293 0.5400 753,433 -0.05(-7.94%)
May 05, 2022 0.5750 0.6152 0.5681 0.5866 195,554 -0.01(-1.18%)
May 04, 2022 0.6000 0.6000 0.5684 0.5936 85,257 +0.02(+3.04%)
May 03, 2022 0.5500 0.5911 0.5500 0.5761 57,800 +0.03(+4.73%)
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.