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 UNCHANGED
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 16, 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 30, 2021 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
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%)
May 03, 2021 0.2836 0.2836 0.2836 0.2836 325 -0.00(-1.60%)
Apr 30, 2021 0.2914 0.2914 0.2882 0.2882 5,000 -0.03(-9.51%)
Apr 29, 2021 0.3185 0.3185 0.3185 0.3185 4,000 +0.03(+9.83%)
Apr 28, 2021 0.3000 0.3000 0.2900 0.2900 13,550 -0.01(-3.40%)
Apr 27, 2021 0.3252 0.3252 0.3002 0.3002 1,237 -0.03(-8.06%)
Apr 26, 2021 0.3000 0.3265 0.3000 0.3265 8,000 +0.02(+5.22%)
Apr 23, 2021 0.3201 0.3201 0.3050 0.3103 50,600 +0.01(+3.95%)
Apr 22, 2021 0.2985 0.2985 0.2900 0.2985 8,525 +0.01(+2.37%)
Apr 21, 2021 0.2989 0.3132 0.2916 0.2916 5,000 -0.01(-2.80%)
Apr 20, 2021 0.3525 0.3525 0.2984 0.3000 13,600 -0.03(-8.40%)
Apr 19, 2021 0.2610 0.3343 0.2610 0.3275 8,400 +0.00(+1.33%)
Apr 16, 2021 0.3400 0.3531 0.3232 0.3232 14,400 -0.01(-3.52%)
Apr 15, 2021 0.3400 0.3461 0.3350 0.3350 31,500 -0.04(-11.14%)
Apr 14, 2021 0.3700 0.3770 0.3618 0.3770 19,050 +0.01(+2.64%)
Apr 13, 2021 0.3540 0.3785 0.3540 0.3673 40,653 +0.05(+14.78%)
Apr 12, 2021 0.3090 0.3501 0.3090 0.3200 35,750 -0.03(-8.68%)
Apr 09, 2021 0.3000 0.3504 0.3000 0.3504 83,200 +0.05(+15.99%)
Apr 08, 2021 0.3265 0.3265 0.3021 0.3021 12,000 -0.04(-11.23%)
Apr 07, 2021 0.3387 0.3602 0.3100 0.3403 12,141 +0.00(+0.98%)
Apr 06, 2021 0.3240 0.3379 0.3240 0.3370 14,775 -0.03(-7.06%)
Apr 01, 2021 0.3626 0.3626 0.3626 0 +0.05(+15.99%)
Mar 31, 2021 0.3126 0.3126 0.3126 0.3126 1,625 +0.01(+4.20%)
Mar 29, 2021 0.3000 0.3000 0.3000 0 -0.02(-7.15%)
Mar 25, 2021 0.3231 0.3231 0.3231 0 +0.01(+1.64%)
Mar 24, 2021 0.3336 0.3336 0.3179 0.3179 4,200 -0.03(-8.99%)
Mar 23, 2021 0.3382 0.3493 0.3382 0.3493 2,205 -0.03(-8.70%)
Mar 22, 2021 0.3600 0.4032 0.3600 0.3826 37,598 +0.02(+4.22%)
Mar 19, 2021 0.3341 0.3671 0.3341 0.3671 22,700 -0.00(-0.97%)
Mar 18, 2021 0.3562 0.4000 0.3562 0.3707 20,338 +0.03(+8.11%)
Mar 17, 2021 0.2724 0.3435 0.2724 0.3429 192,760 +0.12(+50.99%)
Mar 16, 2021 0.2271 0.2271 0.2271 0.2271 1,001 +0.01(+5.82%)
Mar 15, 2021 0.2146 0.2146 0.2146 0.2146 100 -0.02(-7.98%)
Mar 12, 2021 0.2476 0.2476 0.2332 0.2332 700 +0.00(+0.95%)
Mar 11, 2021 0.2310 0.2450 0.2310 0.2310 9,501 -0.01(-5.71%)
Mar 10, 2021 0.2450 0.2450 0.2450 50 +0.00(+0.00%)
Mar 09, 2021 0.2572 0.2623 0.2450 0.2450 11,350 -0.03(-10.26%)
Mar 08, 2021 0.2767 0.2767 0.2653 0.2730 8,100 +0.03(+12.86%)
Mar 05, 2021 0.2419 0.2419 0.2419 0.2419 400 +0.01(+2.41%)
Mar 04, 2021 0.2379 0.2428 0.2362 0.2362 13,465 -0.01(-5.93%)
Mar 03, 2021 0.2612 0.2620 0.2511 0.2511 2,950 +0.01(+4.62%)
Mar 02, 2021 0.2400 0.2400 0.2400 2 +0.00(+0.00%)
Mar 01, 2021 0.2310 0.2619 0.2310 0.2400 25,010 +0.00(+1.69%)
Feb 26, 2021 0.2327 0.2532 0.2281 0.2360 16,500 -0.01(-2.44%)
Feb 25, 2021 0.2880 0.2880 0.2419 0.2419 53,002 -0.03(-12.36%)
Feb 24, 2021 0.2762 0.2762 0.2760 0.2760 4,600 +0.01(+5.30%)
Feb 23, 2021 0.2667 0.2681 0.2618 0.2621 11,022 +0.00(+0.77%)
Feb 22, 2021 0.2601 0.2601 0.2601 0.2601 750 -0.01(-4.02%)
Feb 19, 2021 0.2710 0.2710 0.2710 0.2710 10,000 -0.01(-3.21%)
Feb 18, 2021 0.2749 0.2800 0.2721 0.2800 5,713 -0.02(-5.53%)
Feb 17, 2021 0.2964 0.2964 0.2964 0.2964 5,001 +0.02(+5.48%)
Feb 16, 2021 0.2775 0.3000 0.2775 0.2810 34,050 -0.01(-2.73%)
Feb 12, 2021 0.2872 0.2889 0.2872 0.2889 200 -0.00(-0.69%)
Feb 11, 2021 0.2909 0.2909 0.2909 8 +0.00(+0.00%)
Feb 10, 2021 0.3083 0.3083 0.2909 0.2909 1,920 +0.00(+0.31%)
Feb 09, 2021 0.2902 0.2902 0.2900 0.2900 4,200 -0.00(-1.19%)
Feb 08, 2021 0.3017 0.3017 0.2929 0.2935 27,485 +0.02(+7.47%)
Feb 05, 2021 0.2820 0.2820 0.2731 0.2731 9,200 -0.00(-0.65%)
Feb 04, 2021 0.2749 0.2749 0.2749 30 +0.00(+0.00%)
Feb 02, 2021 0.2749 0.2749 0.2749 0 +0.00(+0.00%)
Feb 01, 2021 0.3049 0.3049 0.2749 0.2749 1,120 +0.02(+8.27%)
Jan 29, 2021 0.2678 0.2737 0.2539 0.2539 2,900 -0.04(-12.45%)
Jan 28, 2021 0.2835 0.3030 0.2835 0.2900 488 +0.01(+3.68%)
Jan 27, 2021 0.3039 0.3039 0.2797 0.2797 5,499 -0.00(-0.11%)
Jan 26, 2021 0.2915 0.2915 0.2721 0.2800 17,000 -0.02(-6.67%)
Jan 21, 2021 0.3000 0.3000 0.3000 0 +0.03(+10.25%)
Jan 20, 2021 0.2890 0.2890 0.2721 0.2721 12,155 -0.03(-9.30%)
Jan 19, 2021 0.3000 0.3000 0.3000 0.3000 6,600 +0.00(+0.00%)
Jan 15, 2021 0.2805 0.3000 0.2805 0.3000 1,800 +0.02(+9.09%)
Jan 12, 2021 0.2750 0.2750 0.2750 0 -0.01(-4.94%)
Jan 11, 2021 0.2937 0.3176 0.2794 0.2893 2,713 +0.01(+3.32%)
Jan 08, 2021 0.2730 0.2806 0.2730 0.2800 11,500 -0.01(-2.68%)
Jan 07, 2021 0.3042 0.3042 0.2800 0.2877 3,394 -0.01(-2.31%)
Jan 06, 2021 0.2900 0.3029 0.2900 0.2945 21,048 +0.01(+2.58%)
Jan 05, 2021 0.2758 0.2871 0.2645 0.2871 22,412 +0.01(+2.54%)
Jan 04, 2021 0.2763 0.2930 0.2763 0.2800 11,000 +0.00(+1.60%)
Dec 31, 2020 0.2756 0.2756 0.2756 14,000 +0.00(+0.92%)
Dec 30, 2020 0.2900 0.2900 0.2731 0.2731 14,000 +0.00(+1.15%)
Dec 29, 2020 0.2700 0.2700 0.2700 0.2700 31,976 -0.01(-2.70%)
Dec 28, 2020 0.2800 0.2800 0.2750 0.2775 15,200 +0.03(+13.27%)
Dec 24, 2020 0.2469 0.2500 0.2450 0.2450 6,800 -0.01(-3.66%)
Dec 22, 2020 0.2543 0.2543 0.2543 0 -0.04(-13.65%)
Dec 21, 2020 0.2734 0.2945 0.2734 0.2945 13,000 +0.01(+3.33%)
Dec 18, 2020 0.3000 0.3000 0.2850 0.2850 30,500 -0.03(-10.07%)
Dec 17, 2020 0.3055 0.3169 0.2931 0.3169 12,593 +0.03(+9.28%)
Dec 16, 2020 0.3217 0.3217 0.2900 0.2900 4,537 -0.01(-4.73%)
Dec 15, 2020 0.2910 0.3046 0.2660 0.3044 55,278 -0.01(-3.58%)
Dec 14, 2020 0.3140 0.3179 0.2860 0.3157 51,395 +0.02(+8.12%)
Dec 11, 2020 0.2698 0.3069 0.2600 0.2920 58,000 +0.04(+16.80%)
Dec 10, 2020 0.1810 0.2772 0.1810 0.2500 183,750 +0.08(+43.68%)
Dec 09, 2020 0.1778 0.1778 0.1740 0.1740 11,200 -0.01(-4.50%)
Dec 08, 2020 0.1800 0.1822 0.1800 0.1822 350 +0.00(+0.61%)
Dec 07, 2020 0.1519 0.1811 0.1519 0.1811 1,700 +0.03(+20.73%)
Dec 04, 2020 0.1330 0.1500 0.1330 0.1500 4,900 +0.01(+7.14%)
Dec 03, 2020 0.1411 0.1411 0.1399 0.1400 13,600 -0.00(-3.05%)
Dec 02, 2020 0.1444 0.1444 0.1444 0.1444 100 -0.02(-9.52%)
Nov 30, 2020 0.1596 0.1596 0.1596 0 +0.00(+0.00%)
Nov 25, 2020 0.1596 0.1596 0.1596 0 +0.00(+1.33%)
Nov 24, 2020 0.1526 0.1575 0.1526 0.1575 2,000 +0.00(+1.94%)
Nov 20, 2020 0.1545 0.1545 0.1545 0 +0.01(+8.04%)
Nov 18, 2020 0.1430 0.1430 0.1430 0 +0.00(+2.14%)
Nov 17, 2020 0.1470 0.1470 0.1400 0.1400 67,240 -0.01(-6.67%)
Nov 16, 2020 0.1500 0.1500 0.1500 0.1500 2,030 -0.02(-10.18%)
Nov 13, 2020 0.1670 0.1670 0.1670 0.1670 100 +0.03(+18.36%)
Nov 11, 2020 0.1411 0.1411 0.1411 0 +0.00(+0.79%)
Nov 10, 2020 0.1480 0.1499 0.1400 0.1400 23,200 -0.00(-2.51%)
Nov 09, 2020 0.1600 0.1600 0.1436 0.1436 37,562 -0.01(-4.84%)
Nov 06, 2020 0.1509 0.1509 0.1509 0.1509 400 -0.01(-5.98%)
Nov 03, 2020 0.1605 0.1605 0.1605 0 +0.01(+9.93%)
Nov 02, 2020 0.1460 0.1460 0.1460 55 +0.00(+0.00%)
Oct 30, 2020 0.1627 0.1627 0.1460 0.1460 4,000 -0.01(-7.30%)
Oct 28, 2020 0.1575 0.1575 0.1575 0 +0.00(+0.00%)
Oct 27, 2020 0.1575 0.1575 0.1575 0.1575 500 +0.01(+4.58%)
Oct 26, 2020 0.1506 0.1506 0.1506 0.1506 1,600 -0.00(-0.86%)
Oct 23, 2020 0.1519 0.1519 0.1519 0.1519 4,400 +0.01(+8.81%)
Oct 22, 2020 0.1410 0.1410 0.1396 0.1396 1,492 -0.01(-4.45%)
Oct 21, 2020 0.1461 0.1461 0.1461 0.1461 452 -0.00(-0.48%)
Oct 16, 2020 0.1468 0.1468 0.1468 0 -0.00(-2.13%)
Oct 15, 2020 0.1500 0.1600 0.1500 0.1500 885 -0.03(-14.58%)
Oct 14, 2020 0.1771 0.1771 0.1756 0.1756 935 -0.02(-12.20%)
Oct 13, 2020 0.1914 0.2714 0.1914 0.2000 5,435 +0.08(+70.36%)
Oct 12, 2020 0.1400 0.1400 0.1174 0.1174 2,000 -0.03(-18.64%)
Oct 07, 2020 0.1443 0.1443 0.1443 0 -0.00(-0.07%)
Oct 06, 2020 0.1444 0.1444 0.1444 0.1444 400 -0.00(-0.41%)
Oct 05, 2020 0.1450 0.1450 0.1450 0.1450 10,500 -0.01(-3.33%)
Oct 02, 2020 0.1500 0.1557 0.1500 0.1500 22,500 -0.00(-1.77%)
Sep 28, 2020 0.1527 0.1527 0.1527 0 -0.01(-5.16%)
Sep 23, 2020 0.1610 0.1610 0.1610 0 +0.00(+0.94%)
Sep 15, 2020 0.1595 0.1595 0.1595 0 -0.01(-5.62%)
Sep 14, 2020 0.1690 0.1690 0.1690 0.1690 253 +0.02(+12.67%)
Sep 11, 2020 0.1500 0.1500 0.1500 0.1500 14,000 +0.02(+18.02%)
Sep 02, 2020 0.1271 0.1271 0.1271 0 +0.00(+0.00%)
Sep 01, 2020 0.1271 0.1271 0.1271 0.1271 500 -0.01(-4.51%)
Aug 28, 2020 0.1331 0.1331 0.1331 0 +0.00(+3.18%)
Aug 26, 2020 0.1290 0.1290 0.1290 0 -0.00(-0.77%)
Aug 25, 2020 0.1239 0.1300 0.1239 0.1300 27,000 -0.00(-0.69%)
Aug 13, 2020 0.1309 0.1309 0.1309 0 -0.00(-2.31%)
Aug 12, 2020 0.1340 0.1340 0.1340 0.1340 2,900 +0.00(+0.53%)
Aug 07, 2020 0.1333 0.1333 0.1333 0 -0.01(-8.07%)
Aug 05, 2020 0.1450 0.1450 0.1450 0 +0.01(+6.54%)
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.