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

Corsa Coal Corp (OP: CRSXF )

0.2550 +0.0198 (+8.42%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 26, 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 29, 2023 0.3000 0.3027 0.3000 0.3000 36,260 -0.00(-0.89%)
Dec 28, 2023 0.3100 0.3100 0.3000 0.3027 284,048 -0.00(-0.10%)
Dec 27, 2023 0.3070 0.3168 0.3030 0.3030 453,905 -0.01(-2.26%)
Dec 26, 2023 0.3050 0.3100 0.2950 0.3100 100,785 +0.01(+3.33%)
Dec 22, 2023 0.3200 0.3201 0.2862 0.3000 532,239 -0.03(-7.83%)
Dec 20, 2023 0.3255 20,000 -0.00(-1.36%)
Dec 19, 2023 0.3205 0.3403 0.3205 0.3300 267,385 -0.01(-3.17%)
Dec 18, 2023 0.3254 0.3447 0.3130 0.3408 95,653 +0.03(+10.65%)
Dec 15, 2023 0.3044 0.3200 0.2991 0.3080 66,600 -0.00(-1.25%)
Dec 14, 2023 0.3100 0.3133 0.2980 0.3119 136,425 -0.00(-0.57%)
Dec 13, 2023 0.2999 0.3137 0.2796 0.3137 522,933 +0.02(+7.73%)
Dec 12, 2023 0.3000 0.3000 0.2876 0.2912 1,600 -0.01(-2.93%)
Dec 11, 2023 0.2958 0.3000 0.2743 0.3000 106,849 -0.01(-2.50%)
Dec 08, 2023 0.2943 0.3077 0.2860 0.3077 106,200 +0.01(+3.95%)
Dec 07, 2023 0.2946 0.3000 0.2901 0.2960 162,800 -0.00(-1.33%)
Dec 06, 2023 0.3072 0.3166 0.2980 0.3000 250,582 -0.02(-5.60%)
Dec 05, 2023 0.3056 0.3178 0.3056 0.3178 5,290 +0.01(+2.19%)
Dec 04, 2023 0.3087 0.3150 0.2900 0.3110 484,474 -0.00(-1.27%)
Dec 01, 2023 0.3200 0.3278 0.3090 0.3150 357,862 +0.01(+2.07%)
Nov 30, 2023 0.3131 0.3240 0.3080 0.3086 144,714 -0.01(-2.71%)
Nov 29, 2023 0.3172 0.3172 0.3172 0.3172 20,983 +0.00(+1.50%)
Nov 28, 2023 0.3097 0.3190 0.3097 0.3125 53,163 -0.01(-2.34%)
Nov 27, 2023 0.3200 0.3200 0.3086 0.3200 206,615 -0.01(-2.74%)
Nov 24, 2023 0.3140 0.3290 0.3125 0.3290 106,600 -0.01(-2.08%)
Nov 22, 2023 0.3070 0.3360 0.2974 0.3360 24,350 +0.03(+9.45%)
Nov 21, 2023 0.3070 0.3214 0.3065 0.3070 79,055 -0.03(-7.81%)
Nov 20, 2023 0.3148 0.3330 0.3148 0.3330 43,500 +0.00(+0.54%)
Nov 17, 2023 0.3312 0.3312 0.3312 0.3312 630 +0.01(+4.38%)
Nov 16, 2023 0.3195 0.3203 0.3097 0.3173 152,104 -0.03(-9.34%)
Nov 15, 2023 0.3500 0.3536 0.3500 0.3500 15,500 +0.01(+2.94%)
Nov 14, 2023 0.3452 0.3452 0.3280 0.3400 21,225 +0.02(+6.25%)
Nov 13, 2023 0.3048 0.3280 0.3048 0.3200 9,100 -0.02(-4.62%)
Nov 10, 2023 0.3401 0.3401 0.3000 0.3355 173,463 -0.00(-1.32%)
Nov 09, 2023 0.3400 0.3520 0.3355 0.3400 136,000 +0.02(+6.08%)
Nov 08, 2023 0.3345 0.3535 0.3180 0.3205 64,029 -0.01(-2.88%)
Nov 07, 2023 0.3300 0.3378 0.3300 0.3300 66,338 -0.01(-2.94%)
Nov 06, 2023 0.3600 0.3600 0.3300 0.3400 67,088 -0.02(-4.25%)
Nov 03, 2023 0.3585 0.3644 0.3540 0.3551 179,150 +0.00(+0.88%)
Nov 02, 2023 0.3693 0.3765 0.3319 0.3520 572,153 -0.02(-4.35%)
Nov 01, 2023 0.4350 0.4545 0.3332 0.3680 1,007,969 -0.16(-29.64%)
Oct 31, 2023 0.4810 0.5230 0.4810 0.5230 68,870 +0.02(+3.26%)
Oct 30, 2023 0.5185 0.5185 0.5065 0.5065 43,940 -0.01(-1.90%)
Oct 27, 2023 0.5100 0.5179 0.5096 0.5163 154,100 +0.02(+3.26%)
Oct 26, 2023 0.5176 0.5176 0.4980 0.5000 111,000 -0.02(-4.58%)
Oct 25, 2023 0.5040 0.5272 0.5040 0.5240 35,330 -0.01(-1.19%)
Oct 24, 2023 0.5182 0.5303 0.5182 0.5303 10,500 +0.00(+0.00%)
Oct 23, 2023 0.5052 0.5303 0.5052 0.5303 3,480 +0.02(+2.97%)
Oct 20, 2023 0.5230 0.5230 0.5150 0.5150 75,195 -0.03(-4.74%)
Oct 19, 2023 0.5415 0.5525 0.5280 0.5406 238,375 -0.01(-1.71%)
Oct 18, 2023 0.5000 0.5500 0.5000 0.5500 206,250 +0.05(+10.00%)
Oct 17, 2023 0.5050 0.5140 0.4950 0.5000 40,900 +0.00(+0.00%)
Oct 16, 2023 0.4999 0.5000 0.4930 0.5000 48,300 +0.01(+2.02%)
Oct 13, 2023 0.5056 0.5100 0.4901 0.4901 289,495 -0.03(-5.75%)
Oct 12, 2023 0.5207 0.5207 0.5050 0.5200 123,128 +0.02(+4.21%)
Oct 11, 2023 0.5050 0.5323 0.4988 0.4990 778,074 -0.03(-6.15%)
Oct 10, 2023 0.5350 0.5400 0.5181 0.5317 317,800 -0.02(-3.33%)
Oct 09, 2023 0.5450 0.5500 0.5450 0.5500 1,500 +0.02(+3.58%)
Oct 06, 2023 0.5382 0.5511 0.5310 0.5310 59,000 -0.01(-1.67%)
Oct 05, 2023 0.5300 0.5400 0.5300 0.5400 6,000 +0.01(+1.77%)
Oct 04, 2023 0.5445 0.5445 0.5100 0.5306 107,547 -0.01(-1.52%)
Oct 03, 2023 0.5405 0.5405 0.5388 0.5388 8,479 +0.00(+0.71%)
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.