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

Corsa Coal Corp (OP: CRSXF )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, Apr 18, 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 (%)
Oct 31, 2017 1.150 1.150 1.100 1.104 10,400 -0.08(-6.42%)
Oct 27, 2017 1.180 1.180 1.180 0 +0.02(+1.72%)
Oct 25, 2017 1.160 1.160 1.160 0 -0.03(-2.52%)
Oct 24, 2017 1.183 1.190 1.183 1.190 1,500 +0.01(+0.85%)
Oct 23, 2017 1.236 1.236 1.160 1.180 6,887 -0.02(-1.61%)
Oct 20, 2017 1.166 1.250 1.166 1.199 9,217 +0.04(+3.39%)
Oct 19, 2017 1.160 1.160 1.160 1.160 500 +0.02(+1.38%)
Oct 17, 2017 1.144 1.144 1.144 0 -0.01(-0.50%)
Oct 16, 2017 1.150 1.150 1.150 1.150 100 -0.02(-1.81%)
Oct 13, 2017 1.180 1.300 1.149 1.171 3,685 +0.03(+2.72%)
Oct 11, 2017 1.140 1.140 1.140 0 +0.02(+1.80%)
Oct 09, 2017 1.120 1.120 1.120 0 -0.02(-1.43%)
Oct 06, 2017 1.200 1.200 1.136 1.136 9,265 -0.04(-3.70%)
Oct 05, 2017 1.180 1.180 1.180 1.180 1,000 +0.03(+2.61%)
Oct 04, 2017 1.150 1.150 1.150 1.150 1,250 -0.01(-1.13%)
Oct 03, 2017 1.130 1.180 1.130 1.163 28,000 -0.02(-1.43%)
Sep 29, 2017 1.180 1.180 1.180 8 -0.01(-0.46%)
Sep 28, 2017 1.126 1.185 1.126 1.185 2,488 +0.09(+7.76%)
Sep 27, 2017 1.100 1.100 1.100 1.100 5,855 -0.03(-3.03%)
Sep 26, 2017 1.134 1.134 1.134 1.134 1,025 -0.01(-0.49%)
Sep 25, 2017 1.140 1.140 1.140 1.140 1,050 +0.01(+0.80%)
Sep 22, 2017 1.153 1.153 1.131 1.131 8,250 -0.06(-4.87%)
Sep 21, 2017 1.189 1.189 1.189 1.189 250 -0.01(-1.17%)
Sep 20, 2017 1.203 1.205 1.203 1.203 7,200 -0.02(-2.00%)
Sep 19, 2017 1.150 1.244 1.150 1.228 1,655 +0.07(+6.19%)
Sep 18, 2017 1.200 1.200 1.156 1.156 1,200 -0.01(-1.20%)
Sep 15, 2017 1.137 1.170 1.137 1.170 2,600 +0.07(+6.06%)
Sep 14, 2017 1.137 1.151 1.103 1.103 24,800 -0.05(-4.07%)
Sep 13, 2017 1.115 1.150 1.115 1.150 52,200 +0.02(+1.78%)
Sep 12, 2017 1.145 1.150 1.130 1.130 21,117 -0.08(-6.54%)
Sep 08, 2017 1.209 1.209 1.209 0 +0.01(+0.98%)
Sep 07, 2017 1.197 1.197 1.197 1.197 706 -0.00(-0.22%)
Sep 06, 2017 1.220 1.220 1.175 1.200 4,550 -0.03(-2.60%)
Aug 31, 2017 1.232 1.232 1.232 0 -0.05(-3.89%)
Aug 29, 2017 1.282 1.282 1.282 21 -0.07(-4.85%)
Aug 28, 2017 1.408 1.408 1.347 1.347 893 +0.06(+4.51%)
Aug 25, 2017 1.290 1.290 1.289 1.289 2,700 +0.00(+0.07%)
Aug 24, 2017 1.295 1.304 1.240 1.288 7,499 +0.04(+3.25%)
Aug 22, 2017 1.248 1.248 1.248 0 -0.01(-1.17%)
Aug 21, 2017 1.284 1.335 1.250 1.262 14,375 +0.03(+2.63%)
Aug 18, 2017 1.230 1.230 1.230 1.230 560 +0.00(+0.17%)
Aug 17, 2017 1.343 1.343 1.220 1.228 8,440 +0.03(+2.79%)
Aug 15, 2017 1.195 1.195 1.195 0 +0.04(+3.88%)
Aug 14, 2017 1.152 1.154 1.150 1.150 15,710 -0.02(-1.71%)
Aug 11, 2017 1.170 1.170 1.155 1.170 17,000 -0.01(-0.70%)
Aug 10, 2017 1.178 1.178 1.178 1.178 320 -0.01(-0.53%)
Aug 09, 2017 1.190 1.190 1.185 1.185 1,140 -0.01(-0.99%)
Aug 08, 2017 1.179 1.196 1.165 1.196 5,130 +0.02(+1.39%)
Aug 07, 2017 1.180 1.180 1.180 1.180 885 +0.01(+0.61%)
Aug 04, 2017 1.170 1.173 1.170 1.173 375 +0.01(+0.67%)
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.