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

Corsa Coal Corp (OP: CRSXF )

0.2482 UNCHANGED
Streaming Delayed Price Updated: 12:55 PM EDT, May 9, 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 (%)
Feb 28, 2018 1.490 1.490 1.407 1.430 12,020 -0.05(-3.12%)
Feb 27, 2018 1.471 1.476 1.416 1.476 7,250 +0.05(+3.72%)
Feb 26, 2018 1.573 1.573 1.423 1.423 7,935 -0.07(-4.71%)
Feb 23, 2018 1.503 1.503 1.493 1.493 4,450 -0.01(-0.45%)
Feb 22, 2018 1.500 1.500 1.500 1.500 750 -0.00(-0.14%)
Feb 21, 2018 1.502 1.502 1.502 1.502 500 -0.10(-5.99%)
Feb 20, 2018 1.605 1.605 1.506 1.598 3,600 +0.10(+6.52%)
Feb 14, 2018 1.500 1.500 1.500 0 -0.06(-3.91%)
Feb 13, 2018 1.561 1.561 1.561 1.561 2,050 -0.04(-2.44%)
Feb 12, 2018 1.600 1.600 1.600 1.600 100 +0.20(+14.06%)
Feb 09, 2018 1.607 1.607 1.400 1.403 11,600 +0.03(+2.39%)
Feb 08, 2018 1.370 1.370 1.370 1.370 200 -0.21(-13.24%)
Feb 07, 2018 1.579 1.460 1.579 350 +0.12(+8.15%)
Feb 06, 2018 1.348 1.460 1.345 1.460 10,917 -0.04(-2.67%)
Feb 05, 2018 1.537 1.537 1.492 1.500 2,191 -0.03(-1.65%)
Feb 02, 2018 1.629 1.629 1.505 1.525 11,004 -0.08(-5.27%)
Feb 01, 2018 1.630 1.630 1.553 1.610 4,450 -0.01(-0.65%)
Jan 31, 2018 1.550 1.650 1.550 1.621 3,975 +0.07(+4.55%)
Jan 30, 2018 1.530 1.557 1.530 1.550 6,300 -0.04(-2.52%)
Jan 29, 2018 1.578 1.599 1.578 1.590 5,666 -0.01(-0.63%)
Jan 26, 2018 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
Jan 25, 2018 1.590 1.600 1.590 1.600 3,841 +0.00(+0.00%)
Jan 24, 2018 1.632 1.632 1.595 1.600 3,245 -0.01(-0.75%)
Jan 23, 2018 1.700 1.700 1.612 1.612 10,999 -0.17(-9.43%)
Jan 22, 2018 1.720 2.200 1.607 1.780 21,459 +0.08(+4.71%)
Jan 19, 2018 1.750 1.750 1.700 1.700 1,408 -0.02(-1.23%)
Jan 18, 2018 1.756 1.813 1.618 1.721 24,453 +0.04(+2.54%)
Jan 17, 2018 1.571 1.679 1.571 1.679 20,059 +0.18(+11.90%)
Jan 16, 2018 1.580 1.346 1.500 10,140 +0.15(+11.42%)
Jan 12, 2018 1.346 1.346 1.346 0 +0.01(+0.52%)
Jan 11, 2018 1.606 1.620 1.339 1.339 24,290 -0.27(-16.61%)
Jan 10, 2018 1.540 1.610 1.540 1.606 5,373 -0.07(-4.32%)
Jan 09, 2018 1.680 1.680 1.679 1.679 2,000 -0.01(-0.68%)
Jan 08, 2018 1.657 1.732 1.657 1.690 11,250 +0.04(+2.42%)
Jan 05, 2018 1.650 1.650 1.650 1.650 982 +0.01(+0.43%)
Jan 04, 2018 1.650 1.650 1.643 1.643 3,250 -0.00(-0.10%)
Jan 03, 2018 1.578 1.750 1.578 1.645 20,800 +0.06(+4.04%)
Jan 02, 2018 1.630 1.650 1.480 1.581 17,832 -0.06(-3.73%)
Dec 29, 2017 1.642 1.642 1.642 0 +0.12(+7.88%)
Dec 28, 2017 1.388 1.550 1.380 1.522 27,048 +0.23(+17.41%)
Dec 27, 2017 1.393 1.410 1.296 1.296 29,590 -0.10(-7.27%)
Dec 26, 2017 1.500 2.250 1.390 1.398 18,863 +0.01(+0.87%)
Dec 22, 2017 1.311 1.514 1.308 1.386 50,639 +0.11(+8.28%)
Dec 21, 2017 1.200 1.320 1.200 1.280 21,818 +0.05(+4.49%)
Dec 20, 2017 1.225 1.225 1.225 1.225 5,000 -0.02(-1.69%)
Dec 19, 2017 1.141 1.246 1.141 1.246 7,250 -0.04(-3.40%)
Dec 18, 2017 1.278 1.290 1.278 1.290 3,800 +0.01(+0.56%)
Dec 15, 2017 1.128 1.283 1.128 1.283 4,245 +0.23(+21.59%)
Dec 14, 2017 1.048 1.055 1.048 1.055 1,282 -0.01(-0.47%)
Dec 13, 2017 1.060 1.060 1.060 1.060 4,200 +0.00(+0.00%)
Dec 12, 2017 1.060 1.062 1.051 1.060 11,056 +0.01(+0.62%)
Dec 11, 2017 1.054 1.054 1.054 1.054 2,250 -0.00(-0.26%)
Dec 08, 2017 1.056 1.056 1.056 1.056 165 -0.04(-3.98%)
Dec 07, 2017 1.056 1.100 1.056 1.100 10,000 +0.00(+0.00%)
Dec 06, 2017 1.071 1.100 1.057 1.100 7,594 +0.01(+0.60%)
Dec 05, 2017 1.084 1.093 1.068 1.093 2,800 +0.00(+0.15%)
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.