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

Corsa Coal Corp (OP: CRSXF )

0.2472 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, Apr 22, 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 (%)
Jun 30, 2021 0.3250 0.3300 0.3079 0.3256 154,045 +0.01(+3.73%)
Jun 29, 2021 0.3139 0.3139 0.3139 0.3139 250 -0.02(-4.88%)
Jun 25, 2021 0.3300 0.3300 0.3300 0 -0.00(-0.54%)
Jun 24, 2021 0.3318 0.3318 0.3318 0.3318 7,000 +0.00(+1.50%)
Jun 23, 2021 0.3269 0.3269 0.3269 0.3269 10,000 +0.01(+3.12%)
Jun 22, 2021 0.2987 0.3170 0.2987 0.3170 9,100 +0.02(+5.84%)
Jun 21, 2021 0.3090 0.3252 0.2995 0.2995 2,275 +0.00(+0.67%)
Jun 18, 2021 0.2971 0.2975 0.2971 0.2975 1,000 -0.02(-5.38%)
Jun 16, 2021 0.3144 0.3144 0.3144 0 -0.00(-0.51%)
Jun 15, 2021 0.3252 0.3252 0.3160 0.3160 9,321 -0.00(-1.25%)
Jun 14, 2021 0.3200 0.3200 0.3200 0.3200 13,000 +0.00(+0.03%)
Jun 10, 2021 0.3199 0.3199 0.3199 0 -0.01(-2.94%)
Jun 09, 2021 0.3297 0.3297 0.3296 0.3296 17,506 +0.00(+0.92%)
Jun 08, 2021 0.3244 0.3266 0.3244 0.3266 1,300 -0.00(-0.37%)
Jun 07, 2021 0.3450 0.3450 0.3278 0.3278 18,206 -0.00(-0.76%)
Jun 03, 2021 0.3303 0.3303 0.3303 0 -0.02(-5.55%)
Jun 02, 2021 0.3193 0.3497 0.3193 0.3497 4,972 +0.02(+7.14%)
May 28, 2021 0.3264 0.3264 0.3264 0 +0.02(+6.28%)
May 27, 2021 0.3040 0.3196 0.3040 0.3071 5,000 +0.01(+1.96%)
May 26, 2021 0.3000 0.3012 0.3000 0.3012 64,000 -0.02(-4.89%)
May 25, 2021 0.3150 0.3167 0.3150 0.3167 12,527 +0.05(+17.73%)
May 24, 2021 0.3090 0.3090 0.2690 0.2690 3,000 -0.04(-12.61%)
May 21, 2021 0.3050 0.3078 0.3000 0.3078 29,026 -0.00(-1.50%)
May 20, 2021 0.3125 0.3125 0.3125 0.3125 1,153 -0.01(-3.40%)
May 19, 2021 0.3000 0.3235 0.3000 0.3235 9,056 +0.02(+6.34%)
May 18, 2021 0.3042 0.3042 0.3042 0.3042 600 -0.02(-6.86%)
May 17, 2021 0.3266 0.3266 0.3266 0.3266 25,000 +0.02(+8.15%)
May 13, 2021 0.3020 0.3020 0.3020 0 -0.00(-0.98%)
May 12, 2021 0.2995 0.3050 0.2995 0.3050 3,100 -0.00(-0.07%)
May 11, 2021 0.3000 0.3362 0.2804 0.3052 43,000 -0.02(-5.36%)
May 10, 2021 0.3301 0.3498 0.3091 0.3225 54,500 +0.02(+5.74%)
May 07, 2021 0.3050 0.3050 0.3050 0.3050 3,100 +0.02(+8.31%)
May 05, 2021 0.2816 0.2816 0.2816 0 -0.00(-0.11%)
May 04, 2021 0.2819 0.2889 0.2819 0.2819 9,800 -0.00(-0.60%)
May 03, 2021 0.2836 0.2836 0.2836 0.2836 325 -0.00(-1.60%)
Apr 30, 2021 0.2914 0.2914 0.2882 0.2882 5,000 -0.03(-9.51%)
Apr 29, 2021 0.3185 0.3185 0.3185 0.3185 4,000 +0.03(+9.83%)
Apr 28, 2021 0.3000 0.3000 0.2900 0.2900 13,550 -0.01(-3.40%)
Apr 27, 2021 0.3252 0.3252 0.3002 0.3002 1,237 -0.03(-8.06%)
Apr 26, 2021 0.3000 0.3265 0.3000 0.3265 8,000 +0.02(+5.22%)
Apr 23, 2021 0.3201 0.3201 0.3050 0.3103 50,600 +0.01(+3.95%)
Apr 22, 2021 0.2985 0.2985 0.2900 0.2985 8,525 +0.01(+2.37%)
Apr 21, 2021 0.2989 0.3132 0.2916 0.2916 5,000 -0.01(-2.80%)
Apr 20, 2021 0.3525 0.3525 0.2984 0.3000 13,600 -0.03(-8.40%)
Apr 19, 2021 0.2610 0.3343 0.2610 0.3275 8,400 +0.00(+1.33%)
Apr 16, 2021 0.3400 0.3531 0.3232 0.3232 14,400 -0.01(-3.52%)
Apr 15, 2021 0.3400 0.3461 0.3350 0.3350 31,500 -0.04(-11.14%)
Apr 14, 2021 0.3700 0.3770 0.3618 0.3770 19,050 +0.01(+2.64%)
Apr 13, 2021 0.3540 0.3785 0.3540 0.3673 40,653 +0.05(+14.78%)
Apr 12, 2021 0.3090 0.3501 0.3090 0.3200 35,750 -0.03(-8.68%)
Apr 09, 2021 0.3000 0.3504 0.3000 0.3504 83,200 +0.05(+15.99%)
Apr 08, 2021 0.3265 0.3265 0.3021 0.3021 12,000 -0.04(-11.23%)
Apr 07, 2021 0.3387 0.3602 0.3100 0.3403 12,141 +0.00(+0.98%)
Apr 06, 2021 0.3240 0.3379 0.3240 0.3370 14,775 -0.03(-7.06%)
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.