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

Corsa Coal Corp (OP: CRSXF )

0.2432 -0.0068 (-2.72%)
Streaming Delayed Price Updated: 12:58 PM EDT, Apr 24, 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, 2021 0.6100 0.6100 0.4387 0.4990 113,500 -0.13(-20.25%)
Dec 29, 2021 0.6257 0.6257 0.6257 0 +0.03(+4.63%)
Dec 28, 2021 0.5700 0.5980 0.5700 0.5980 12,100 +0.06(+11.01%)
Dec 23, 2021 0.5387 0.5387 0.5387 0 +0.01(+1.64%)
Dec 22, 2021 0.5294 0.5465 0.4912 0.5300 130,850 +0.01(+1.92%)
Dec 21, 2021 0.5150 0.5200 0.4994 0.5200 13,050 +0.04(+7.55%)
Dec 13, 2021 0.4835 0.4835 0.4835 0 +0.01(+1.07%)
Dec 10, 2021 0.4843 0.4979 0.4763 0.4784 106,050 -0.04(-7.91%)
Dec 07, 2021 0.5195 0.5195 0.5195 0 +0.03(+5.57%)
Dec 06, 2021 0.4630 0.4929 0.4368 0.4921 48,775 +0.05(+11.59%)
Dec 03, 2021 0.4294 0.4444 0.4294 0.4410 113,100 +0.01(+3.06%)
Dec 02, 2021 0.4260 0.4279 0.4250 0.4279 8,250 +0.00(+0.59%)
Dec 01, 2021 0.4612 0.4805 0.4254 0.4254 90,600 -0.04(-8.97%)
Nov 30, 2021 0.4287 0.4673 0.4700 0.4673 44,145 -0.00(-0.57%)
Nov 29, 2021 0.4865 0.4865 0.4700 0.4700 20,250 -0.03(-6.56%)
Nov 26, 2021 0.5000 0.5030 0.5000 0.5030 14,000 -0.02(-4.19%)
Nov 24, 2021 0.5568 0.5600 0.5070 0.5250 27,202 +0.02(+2.94%)
Nov 23, 2021 0.5100 0.5100 0.4917 0.5100 2,129 +0.01(+1.39%)
Nov 22, 2021 0.5030 0.5030 0.5030 0.5030 6,000 -0.02(-3.12%)
Nov 19, 2021 0.5224 0.5507 0.5192 0.5192 1,977 -0.00(-0.61%)
Nov 18, 2021 0.5210 0.5224 0.5224 0.5224 25,335 -0.00(-0.85%)
Nov 17, 2021 0.5510 0.5510 0.5269 0.5269 28,010 -0.04(-6.30%)
Nov 16, 2021 0.5382 0.5630 0.5382 0.5623 13,500 +0.00(+0.63%)
Nov 15, 2021 0.6200 0.6200 0.5588 0.5588 72,420 -0.01(-2.21%)
Nov 12, 2021 0.5826 0.5829 0.5714 0.5714 6,368 +0.01(+1.49%)
Nov 11, 2021 0.5499 0.5630 0.5357 0.5630 17,940 -0.03(-4.28%)
Nov 09, 2021 0.5900 0.6507 0.5684 0.5882 48,234 -0.06(-8.61%)
Nov 08, 2021 0.6880 0.6880 0.6436 0.6436 40,590 -0.01(-0.98%)
Nov 05, 2021 0.6379 0.6830 0.6379 0.6500 107,858 +0.03(+4.84%)
Nov 04, 2021 0.6700 0.6705 0.6200 0.6200 43,850 -0.09(-12.55%)
Nov 03, 2021 0.6960 0.7090 0.6960 0.7090 9,190 +0.00(+0.47%)
Nov 02, 2021 0.7490 0.7490 0.7057 0.7057 47,294 -0.08(-9.64%)
Nov 01, 2021 0.7970 0.8041 0.8041 0.7810 25,154 -0.02(-2.87%)
Oct 29, 2021 0.7876 0.8080 0.7462 0.8041 45,410 +0.07(+9.09%)
Oct 28, 2021 0.7706 0.7782 0.7371 0.7371 2,000 -0.03(-4.27%)
Oct 27, 2021 0.7375 0.7931 0.7375 0.7700 98,240 +0.03(+3.36%)
Oct 26, 2021 0.7335 0.7450 0.7450 73,476 +0.01(+0.68%)
Oct 25, 2021 0.7315 0.7400 0.7315 0.7400 5,458 +0.01(+1.97%)
Oct 22, 2021 0.6985 0.7400 0.6767 0.7257 25,158 +0.04(+6.56%)
Oct 21, 2021 0.7178 0.7580 0.6805 0.6810 34,300 -0.01(-2.01%)
Oct 20, 2021 0.7600 0.7740 0.6723 0.6950 214,428 -0.09(-11.03%)
Oct 19, 2021 0.8380 0.8386 0.7784 0.7812 85,655 +0.04(+5.70%)
Oct 18, 2021 0.6800 0.8186 0.6060 0.7391 73,129 +0.06(+8.44%)
Oct 15, 2021 0.6425 0.7000 0.6425 0.6816 76,500 -0.03(-3.78%)
Oct 14, 2021 0.7000 0.7300 0.6903 0.7084 58,999 -0.01(-1.61%)
Oct 13, 2021 0.7480 0.7480 0.7058 0.7200 18,517 -0.03(-4.00%)
Oct 12, 2021 0.7590 0.7813 0.7293 0.7500 59,530 +0.00(+0.59%)
Oct 11, 2021 0.7456 0.8300 0.7456 0.7456 20,923 -0.02(-2.17%)
Oct 08, 2021 0.7616 0.7904 0.7616 0.7621 119,529 -0.02(-2.81%)
Oct 07, 2021 0.7439 0.7973 0.7439 0.7841 17,900 +0.00(+0.54%)
Oct 06, 2021 0.8500 0.8704 0.7260 0.7799 273,414 -0.00(-0.05%)
Oct 05, 2021 0.6959 0.7876 0.6728 0.7803 72,968 +0.16(+24.85%)
Oct 04, 2021 0.6247 0.7310 0.6160 0.6250 87,194 +0.01(+0.81%)
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.