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

Corsa Coal Corp (OP: CRSXF )

0.2408 -0.0024 (-0.99%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 25, 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 (%)
Mar 31, 2021 0.3126 0.3126 0.3126 0.3126 1,625 +0.01(+4.20%)
Mar 29, 2021 0.3000 0.3000 0.3000 0 -0.02(-7.15%)
Mar 25, 2021 0.3231 0.3231 0.3231 0 +0.01(+1.64%)
Mar 24, 2021 0.3336 0.3336 0.3179 0.3179 4,200 -0.03(-8.99%)
Mar 23, 2021 0.3382 0.3493 0.3382 0.3493 2,205 -0.03(-8.70%)
Mar 22, 2021 0.3600 0.4032 0.3600 0.3826 37,598 +0.02(+4.22%)
Mar 19, 2021 0.3341 0.3671 0.3341 0.3671 22,700 -0.00(-0.97%)
Mar 18, 2021 0.3562 0.4000 0.3562 0.3707 20,338 +0.03(+8.11%)
Mar 17, 2021 0.2724 0.3435 0.2724 0.3429 192,760 +0.12(+50.99%)
Mar 16, 2021 0.2271 0.2271 0.2271 0.2271 1,001 +0.01(+5.82%)
Mar 15, 2021 0.2146 0.2146 0.2146 0.2146 100 -0.02(-7.98%)
Mar 12, 2021 0.2476 0.2476 0.2332 0.2332 700 +0.00(+0.95%)
Mar 11, 2021 0.2310 0.2450 0.2310 0.2310 9,501 -0.01(-5.71%)
Mar 10, 2021 0.2450 0.2450 0.2450 50 +0.00(+0.00%)
Mar 09, 2021 0.2572 0.2623 0.2450 0.2450 11,350 -0.03(-10.26%)
Mar 08, 2021 0.2767 0.2767 0.2653 0.2730 8,100 +0.03(+12.86%)
Mar 05, 2021 0.2419 0.2419 0.2419 0.2419 400 +0.01(+2.41%)
Mar 04, 2021 0.2379 0.2428 0.2362 0.2362 13,465 -0.01(-5.93%)
Mar 03, 2021 0.2612 0.2620 0.2511 0.2511 2,950 +0.01(+4.62%)
Mar 02, 2021 0.2400 0.2400 0.2400 2 +0.00(+0.00%)
Mar 01, 2021 0.2310 0.2619 0.2310 0.2400 25,010 +0.00(+1.69%)
Feb 26, 2021 0.2327 0.2532 0.2281 0.2360 16,500 -0.01(-2.44%)
Feb 25, 2021 0.2880 0.2880 0.2419 0.2419 53,002 -0.03(-12.36%)
Feb 24, 2021 0.2762 0.2762 0.2760 0.2760 4,600 +0.01(+5.30%)
Feb 23, 2021 0.2667 0.2681 0.2618 0.2621 11,022 +0.00(+0.77%)
Feb 22, 2021 0.2601 0.2601 0.2601 0.2601 750 -0.01(-4.02%)
Feb 19, 2021 0.2710 0.2710 0.2710 0.2710 10,000 -0.01(-3.21%)
Feb 18, 2021 0.2749 0.2800 0.2721 0.2800 5,713 -0.02(-5.53%)
Feb 17, 2021 0.2964 0.2964 0.2964 0.2964 5,001 +0.02(+5.48%)
Feb 16, 2021 0.2775 0.3000 0.2775 0.2810 34,050 -0.01(-2.73%)
Feb 12, 2021 0.2872 0.2889 0.2872 0.2889 200 -0.00(-0.69%)
Feb 11, 2021 0.2909 0.2909 0.2909 8 +0.00(+0.00%)
Feb 10, 2021 0.3083 0.3083 0.2909 0.2909 1,920 +0.00(+0.31%)
Feb 09, 2021 0.2902 0.2902 0.2900 0.2900 4,200 -0.00(-1.19%)
Feb 08, 2021 0.3017 0.3017 0.2929 0.2935 27,485 +0.02(+7.47%)
Feb 05, 2021 0.2820 0.2820 0.2731 0.2731 9,200 -0.00(-0.65%)
Feb 04, 2021 0.2749 0.2749 0.2749 30 +0.00(+0.00%)
Feb 02, 2021 0.2749 0.2749 0.2749 0 +0.00(+0.00%)
Feb 01, 2021 0.3049 0.3049 0.2749 0.2749 1,120 +0.02(+8.27%)
Jan 29, 2021 0.2678 0.2737 0.2539 0.2539 2,900 -0.04(-12.45%)
Jan 28, 2021 0.2835 0.3030 0.2835 0.2900 488 +0.01(+3.68%)
Jan 27, 2021 0.3039 0.3039 0.2797 0.2797 5,499 -0.00(-0.11%)
Jan 26, 2021 0.2915 0.2915 0.2721 0.2800 17,000 -0.02(-6.67%)
Jan 21, 2021 0.3000 0.3000 0.3000 0 +0.03(+10.25%)
Jan 20, 2021 0.2890 0.2890 0.2721 0.2721 12,155 -0.03(-9.30%)
Jan 19, 2021 0.3000 0.3000 0.3000 0.3000 6,600 +0.00(+0.00%)
Jan 15, 2021 0.2805 0.3000 0.2805 0.3000 1,800 +0.02(+9.09%)
Jan 12, 2021 0.2750 0.2750 0.2750 0 -0.01(-4.94%)
Jan 11, 2021 0.2937 0.3176 0.2794 0.2893 2,713 +0.01(+3.32%)
Jan 08, 2021 0.2730 0.2806 0.2730 0.2800 11,500 -0.01(-2.68%)
Jan 07, 2021 0.3042 0.3042 0.2800 0.2877 3,394 -0.01(-2.31%)
Jan 06, 2021 0.2900 0.3029 0.2900 0.2945 21,048 +0.01(+2.58%)
Jan 05, 2021 0.2758 0.2871 0.2645 0.2871 22,412 +0.01(+2.54%)
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.