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 (%)
May 31, 2017 1.335 1.379 1.284 1.293 9,120 +0.00(+0.22%)
May 30, 2017 1.287 1.300 1.287 1.290 2,400 -0.03(-2.22%)
May 26, 2017 1.293 1.319 1.291 1.319 7,163 +0.03(+2.27%)
May 25, 2017 1.342 1.342 1.290 1.290 4,600 -0.11(-7.86%)
May 23, 2017 1.400 1.400 1.400 0 +0.07(+5.26%)
May 22, 2017 1.330 1.330 1.330 1.330 200 +0.01(+0.76%)
May 19, 2017 1.320 1.320 1.320 1.320 300 -0.08(-5.90%)
May 18, 2017 1.403 1.403 1.403 1.403 100 -0.01(-0.37%)
May 17, 2017 1.420 1.420 1.408 1.408 600 +0.09(+6.67%)
May 16, 2017 1.313 1.320 1.298 1.320 15,250 +0.03(+2.11%)
May 15, 2017 1.293 1.300 1.293 1.293 10,000 -0.00(-0.09%)
May 12, 2017 1.258 1.294 1.249 1.294 53,000 +0.11(+8.89%)
May 11, 2017 1.183 1.247 1.183 1.188 16,851 +0.01(+0.43%)
May 10, 2017 1.197 1.197 1.183 1.183 3,000 -0.01(-1.23%)
May 09, 2017 1.204 1.204 1.192 1.198 2,601 +0.00(+0.26%)
May 08, 2017 1.172 1.210 1.172 1.195 13,700 +0.02(+1.87%)
May 05, 2017 1.153 1.183 1.147 1.173 23,766 -0.01(-0.69%)
May 04, 2017 1.243 1.243 1.163 1.181 30,660 -0.12(-9.15%)
May 03, 2017 1.267 1.300 1.267 1.300 3,750 -0.01(-0.46%)
May 01, 2017 1.306 1.306 1.306 75 -0.00(-0.08%)
Apr 28, 2017 1.307 1.307 1.307 1.307 1,075 +0.00(+0.38%)
Apr 27, 2017 1.414 1.414 1.296 1.302 5,535 -0.09(-6.53%)
Apr 26, 2017 1.459 1.459 1.393 1.393 2,816 -0.01(-0.68%)
Apr 25, 2017 1.411 1.430 1.403 1.403 2,795 +0.06(+4.50%)
Apr 24, 2017 1.342 1.343 1.342 1.342 3,200 +0.01(+0.39%)
Apr 21, 2017 1.337 1.337 1.337 1.337 500 -0.07(-5.05%)
Apr 20, 2017 1.430 1.430 1.371 1.408 5,498 +0.01(+0.79%)
Apr 19, 2017 1.498 1.498 1.370 1.397 5,027 -0.17(-11.02%)
Apr 18, 2017 1.625 1.625 1.570 1.570 3,258 +0.00(+0.17%)
Apr 17, 2017 1.658 1.703 1.567 1.567 9,490 -0.08(-4.92%)
Apr 13, 2017 1.648 1.648 1.648 1.648 510 -0.01(-0.76%)
Apr 12, 2017 1.701 1.701 1.661 1.661 1,800 -0.04(-2.63%)
Apr 11, 2017 1.652 1.706 1.652 1.706 1,600 +0.12(+7.55%)
Apr 10, 2017 1.594 1.594 1.534 1.586 3,999 -0.06(-3.46%)
Apr 07, 2017 1.657 1.657 1.643 1.643 646 -0.02(-1.42%)
Apr 06, 2017 1.647 1.667 1.620 1.667 2,875 -0.01(-0.55%)
Apr 05, 2017 1.690 1.690 1.642 1.676 20,000 +0.07(+4.32%)
Apr 04, 2017 1.613 1.625 1.607 1.607 3,450 +0.03(+2.10%)
Apr 03, 2017 1.600 1.600 1.573 1.573 1,000 +0.06(+3.93%)
Mar 31, 2017 1.589 1.589 1.514 1.514 11,611 -0.07(-4.40%)
Mar 30, 2017 1.600 1.602 1.576 1.584 5,605 +0.01(+0.93%)
Mar 29, 2017 1.544 1.569 1.522 1.569 7,779 +0.02(+1.17%)
Mar 28, 2017 1.573 1.573 1.539 1.551 9,600 +0.14(+9.99%)
Mar 27, 2017 1.334 1.410 1.322 1.410 8,426 +0.07(+5.22%)
Mar 24, 2017 1.415 1.424 1.340 1.340 11,385 -0.09(-6.05%)
Mar 23, 2017 1.422 1.450 1.410 1.426 15,525 +0.03(+1.88%)
Mar 22, 2017 1.484 1.610 1.199 1.400 54,700 -0.14(-8.95%)
Mar 21, 2017 1.631 1.645 1.532 1.538 22,750 -0.04(-2.45%)
Mar 20, 2017 1.566 1.599 1.499 1.576 57,125 -0.07(-4.16%)
Mar 15, 2017 1.645 1.645 1.645 0 +0.00(+0.28%)
Mar 14, 2017 1.640 1.657 1.628 1.640 20,848 +0.04(+2.69%)
Mar 13, 2017 1.626 1.649 1.597 1.597 2,525 -0.17(-9.68%)
Mar 10, 2017 1.768 1.768 1.768 1.768 500 +0.09(+5.55%)
Mar 09, 2017 1.652 1.675 1.651 1.675 5,850 +0.03(+1.66%)
Mar 08, 2017 1.694 1.709 1.581 1.648 58,911 -0.12(-6.89%)
Mar 07, 2017 1.800 1.873 1.769 1.770 57,500 -0.03(-1.72%)
Mar 06, 2017 1.822 1.841 1.785 1.801 950 -0.00(-0.21%)
Mar 03, 2017 1.942 1.942 1.782 1.805 20,504 -0.07(-3.76%)
Mar 02, 2017 2.044 2.044 1.875 1.875 16,232 -0.14(-6.89%)
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.