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 -0.0088 (-3.42%)
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 (%)
May 31, 2018 0.9930 1.010 0.9000 0.9530 5,020 -0.04(-4.04%)
May 30, 2018 0.9622 0.9931 0.9545 0.9931 5,000 +0.06(+6.66%)
May 29, 2018 0.9311 0.9311 0.9311 0.9311 260 +0.03(+3.45%)
May 25, 2018 0.9000 0.9000 0.9000 0 -0.06(-5.97%)
May 24, 2018 0.9571 0.9571 0.9571 0.9571 260 -0.00(-0.18%)
May 23, 2018 0.9665 0.9665 0.9588 0.9588 1,000 +0.01(+1.03%)
May 22, 2018 0.9753 0.9980 0.9490 0.9490 28,950 +0.05(+5.44%)
May 21, 2018 1.060 1.070 0.9000 0.9000 11,100 -0.16(-14.99%)
May 18, 2018 1.060 1.060 1.051 1.059 1,066 -0.01(-0.59%)
May 17, 2018 1.059 1.106 1.059 1.065 6,550 +0.01(+0.49%)
May 16, 2018 0.9548 1.065 0.9548 1.060 11,684 +0.09(+9.47%)
May 15, 2018 0.9600 1.220 0.9600 0.9681 1,100 -0.06(-5.78%)
May 14, 2018 1.020 1.028 1.010 1.028 5,500 -0.01(-1.20%)
May 11, 2018 1.043 1.043 1.040 1.040 11,900 -0.01(-0.95%)
May 10, 2018 1.096 1.107 1.050 1.050 33,815 -0.04(-3.95%)
May 09, 2018 1.093 1.093 1.074 1.093 5,037 +0.07(+6.83%)
May 08, 2018 1.020 1.023 0.9661 1.023 21,623 -0.02(-1.76%)
May 04, 2018 1.042 1.042 1.042 0 -0.04(-3.56%)
May 03, 2018 1.080 1.080 1.074 1.080 1,000 -0.00(-0.40%)
May 02, 2018 1.084 1.084 1.084 1.084 3,350 +0.02(+1.81%)
Apr 30, 2018 1.065 1.065 1.065 0 +0.06(+6.50%)
Apr 27, 2018 1.072 1.094 1.000 1.000 18,420 -0.03(-3.00%)
Apr 26, 2018 1.063 1.091 1.000 1.031 19,700 -0.03(-2.75%)
Apr 25, 2018 1.090 1.090 1.054 1.060 19,000 -0.03(-2.37%)
Apr 23, 2018 1.086 1.086 1.086 0 -0.12(-10.27%)
Apr 20, 2018 1.174 1.210 1.174 1.210 12,950 +0.03(+2.20%)
Apr 19, 2018 1.220 1.220 1.184 1.184 1,200 -0.02(-1.34%)
Apr 18, 2018 1.220 1.220 1.192 1.200 31,069 -0.02(-1.87%)
Apr 17, 2018 1.364 1.364 1.223 1.223 3,300 -0.13(-9.41%)
Apr 16, 2018 1.350 1.350 1.238 1.350 29,055 +0.00(+0.00%)
Apr 13, 2018 1.340 1.350 1.340 1.350 16,000 -0.03(-2.17%)
Apr 12, 2018 1.300 1.380 1.271 1.380 54,015 +0.20(+16.95%)
Apr 11, 2018 1.181 1.200 1.180 1.180 61,460 +0.03(+2.61%)
Apr 10, 2018 1.190 1.190 1.150 1.150 28,700 -0.05(-4.17%)
Apr 09, 2018 1.162 1.200 1.162 1.200 2,515 +0.00(+0.00%)
Apr 06, 2018 1.180 1.211 1.173 1.200 6,600 +0.00(+0.00%)
Apr 05, 2018 1.300 1.400 1.187 1.200 33,267 +0.00(+0.00%)
Apr 04, 2018 1.200 1.200 1.200 1.200 2,700 +0.00(+0.00%)
Apr 03, 2018 1.210 1.221 1.200 1.200 26,800 +0.00(+0.00%)
Apr 02, 2018 1.290 1.290 1.200 1.200 20,900 -0.12(-8.80%)
Mar 29, 2018 1.316 1.316 1.316 0 -0.08(-6.01%)
Mar 28, 2018 1.390 1.400 1.390 1.400 2,000 +0.04(+2.78%)
Mar 27, 2018 1.390 1.390 1.362 1.362 3,300 -0.04(-2.71%)
Mar 26, 2018 2.150 1.400 1.350 1.400 19,700 +0.02(+1.50%)
Mar 23, 2018 1.400 1.400 1.320 1.379 4,440 -0.02(-1.48%)
Mar 21, 2018 1.400 1.400 1.400 0 -0.13(-8.63%)
Mar 20, 2018 1.345 1.532 1.345 1.532 1,620 +0.17(+12.67%)
Mar 19, 2018 1.400 1.400 1.360 1.360 3,950 +0.00(+0.00%)
Mar 16, 2018 1.380 1.380 1.360 1.360 2,200 +0.00(+0.05%)
Mar 15, 2018 1.365 1.390 1.346 1.359 12,367 -0.03(-2.21%)
Mar 14, 2018 1.401 1.410 1.390 1.390 11,900 -0.05(-3.34%)
Mar 13, 2018 1.420 1.438 1.420 1.438 300 -0.05(-3.61%)
Mar 12, 2018 1.449 1.500 1.440 1.492 6,469 +0.05(+3.60%)
Mar 09, 2018 1.440 1.440 1.000 1.440 2,700 +0.02(+1.63%)
Mar 08, 2018 1.393 1.417 1.370 1.417 1,250 +0.07(+5.31%)
Mar 07, 2018 1.443 1.443 1.345 1.345 15,763 -0.06(-4.32%)
Mar 06, 2018 1.429 1.429 1.406 1.406 500 -0.06(-4.07%)
Mar 05, 2018 1.466 1.466 1.466 1.466 1,020 +0.02(+1.44%)
Mar 02, 2018 1.450 1.450 1.445 1.445 1,315 -0.05(-3.67%)
Mar 01, 2018 1.500 1.500 1.500 1.500 1,000 +0.07(+4.90%)
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%)
Dec 04, 2017 1.094 1.100 1.092 1.092 1,825 +0.00(+0.17%)
Nov 30, 2017 1.090 1.090 1.090 0 +0.01(+0.52%)
Nov 29, 2017 1.087 1.100 1.084 1.084 2,935 +0.00(+0.23%)
Nov 28, 2017 1.080 1.082 1.080 1.082 14,535 -0.01(-0.70%)
Nov 27, 2017 1.089 1.089 1.089 1.089 15,000 -0.03(-2.72%)
Nov 24, 2017 1.120 1.120 1.120 1.120 3,775 +0.02(+1.82%)
Nov 22, 2017 1.096 1.100 1.096 1.100 7,726 -0.05(-4.01%)
Nov 20, 2017 1.146 1.146 1.146 0 +0.00(+0.35%)
Nov 17, 2017 1.170 1.170 1.137 1.142 11,400 +0.01(+1.12%)
Nov 16, 2017 1.146 1.165 1.129 1.129 4,757 +0.01(+0.52%)
Nov 15, 2017 1.124 1.124 1.124 1.124 225 +0.01(+1.23%)
Nov 14, 2017 1.110 1.110 1.110 1.110 500 -0.03(-2.63%)
Nov 10, 2017 1.140 1.140 1.140 0 +0.05(+4.16%)
Nov 09, 2017 1.095 1.095 1.095 1.095 200 -0.05(-4.17%)
Nov 08, 2017 1.142 1.142 1.142 1.142 1,000 +0.04(+3.83%)
Nov 07, 2017 1.100 1.100 1.100 1.100 1,000 +0.01(+0.86%)
Nov 06, 2017 1.090 1.093 1.000 1.091 2,959 -0.00(-0.18%)
Nov 03, 2017 1.099 1.100 1.091 1.093 1,500 -0.01(-1.26%)
Nov 02, 2017 1.100 1.107 1.100 1.107 3,163 +0.02(+2.25%)
Nov 01, 2017 1.000 1.104 1.000 1.082 11,920 -0.02(-2.00%)
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%)
Aug 03, 2017 1.187 1.187 1.165 1.165 2,000 -0.06(-4.74%)
Jul 31, 2017 1.223 1.223 1.223 0 +0.02(+1.92%)
Jul 28, 2017 1.250 1.250 1.200 1.200 1,110 -0.09(-6.90%)
Jul 27, 2017 1.281 1.289 1.281 1.289 400 +0.08(+6.91%)
Jul 26, 2017 1.500 1.500 1.160 1.206 3,266 +0.02(+1.52%)
Jul 25, 2017 1.188 1.188 1.188 1.188 525 +0.03(+2.38%)
Jul 20, 2017 1.160 1.160 1.160 0 -0.03(-2.92%)
Jul 19, 2017 1.230 1.230 1.155 1.195 28,025 -0.01(-1.08%)
Jul 18, 2017 1.224 1.224 1.208 1.208 500 +0.05(+3.97%)
Jul 17, 2017 1.170 1.170 1.162 1.162 1,200 -0.04(-3.26%)
Jul 14, 2017 1.201 1.201 1.201 1.201 5,000 +0.04(+3.07%)
Jul 13, 2017 1.193 1.195 1.163 1.165 6,663 -0.02(-1.83%)
Jul 12, 2017 1.157 1.193 1.157 1.187 4,415 +0.04(+3.39%)
Jul 11, 2017 1.148 1.148 1.148 1.148 1,480 +0.03(+2.34%)
Jul 10, 2017 1.180 1.180 1.122 1.122 9,511 -0.07(-5.98%)
Jul 07, 2017 1.184 1.199 1.184 1.193 2,213 -0.01(-0.59%)
Jul 06, 2017 1.300 1.316 1.198 1.200 7,800 -0.04(-2.97%)
Jul 05, 2017 1.316 1.316 1.221 1.237 4,730 +0.10(+8.71%)
Jul 03, 2017 1.138 1.138 1.138 1.138 0 +0.00(+0.00%)
Jun 30, 2017 1.138 1.138 1.138 0 -0.05(-4.14%)
Jun 29, 2017 1.142 1.210 1.135 1.187 14,922 +0.05(+4.12%)
Jun 28, 2017 1.140 1.140 1.139 1.140 7,075 -0.01(-0.52%)
Jun 27, 2017 1.199 1.199 1.140 1.146 6,550 -0.03(-2.50%)
Jun 26, 2017 1.139 1.219 1.139 1.175 7,522 +0.04(+3.42%)
Jun 23, 2017 1.224 1.225 1.120 1.137 14,546 -0.04(-3.41%)
Jun 22, 2017 1.300 1.300 1.177 1.177 30,200 -0.13(-10.06%)
Jun 21, 2017 1.363 1.363 1.308 1.308 500 -0.02(-1.72%)
Jun 20, 2017 1.308 1.331 1.306 1.331 2,200 -0.01(-0.72%)
Jun 19, 2017 1.369 1.462 1.329 1.341 8,050 -0.02(-1.64%)
Jun 16, 2017 1.310 1.368 1.310 1.363 1,700 +0.06(+4.28%)
Jun 15, 2017 1.380 1.380 1.307 1.307 7,321 -0.05(-3.99%)
Jun 14, 2017 1.400 1.400 1.351 1.361 18,330 +0.01(+0.49%)
Jun 13, 2017 1.387 1.387 1.340 1.355 84,495 -0.02(-1.12%)
Jun 12, 2017 1.379 1.423 1.366 1.370 55,176 +0.04(+2.90%)
Jun 09, 2017 1.339 1.339 1.293 1.331 12,605 +0.01(+1.01%)
Jun 08, 2017 1.300 1.318 1.286 1.318 3,736 +0.03(+1.97%)
Jun 07, 2017 1.365 1.365 1.293 1.293 4,100 -0.08(-5.77%)
Jun 06, 2017 1.449 1.458 1.342 1.372 11,458 -0.01(-0.62%)
Jun 05, 2017 1.418 1.419 1.379 1.380 23,888 +0.01(+0.40%)
Jun 02, 2017 1.321 1.381 1.321 1.375 35,297 +0.07(+5.68%)
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.