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

Corsa Coal Corp (OP: CRSXF )

0.2650 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 3, 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 (%)
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%)
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.