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

Corsa Coal Corp (TSV: CSO )

0.3050 -0.0150 (-4.69%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 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 26, 2021 0.3200 0.3200 0.2900 0.3000 64,900 -0.02(-6.25%)
Feb 25, 2021 0.3550 0.3550 0.3050 0.3200 100,502 -0.03(-8.57%)
Feb 24, 2021 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+4.48%)
Feb 23, 2021 0.3400 0.3400 0.3350 0.3350 10,700 -0.01(-1.47%)
Feb 19, 2021 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Feb 18, 2021 0.3500 0.3500 0.3400 0.3500 37,500 +0.00(+0.00%)
Feb 17, 2021 0.3700 0.3700 0.3500 0.3500 59,000 -0.01(-2.78%)
Feb 16, 2021 0.3600 0.3900 0.3600 0.3600 84,226 -0.01(-2.70%)
Feb 12, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 10, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 09, 2021 0.3700 0.3700 0.3700 0.3700 14,295 -0.01(-2.63%)
Feb 08, 2021 0.3800 0.3900 0.3800 0.3800 34,660 +0.05(+15.15%)
Feb 05, 2021 0.3500 0.3500 0.3300 0.3300 12,500 -0.05(-14.29%)
Feb 04, 2021 0.3850 0.3850 0.3850 400 +0.00(+0.00%)
Feb 02, 2021 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Feb 01, 2021 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
Jan 29, 2021 0.3450 0.3700 0.3300 0.3700 17,950 +0.02(+4.23%)
Jan 27, 2021 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jan 26, 2021 0.3750 0.3750 0.3550 0.3550 5,000 -0.04(-8.97%)
Jan 25, 2021 0.3850 0.3900 0.3850 0.3900 21,000 +0.03(+6.85%)
Jan 22, 2021 0.3650 0.3650 0.3650 0.3650 600 -0.02(-3.95%)
Jan 21, 2021 0.3550 0.3900 0.3550 0.3800 25,500 +0.03(+8.57%)
Jan 20, 2021 0.3650 0.3650 0.3500 0.3500 5,830 -0.04(-9.09%)
Jan 19, 2021 0.3850 0.3850 0.3850 40 +0.00(+0.00%)
Jan 15, 2021 0.3850 0.3850 0.3850 0 +0.03(+6.94%)
Jan 14, 2021 0.3500 0.3600 0.3500 0.3600 16,500 +0.01(+2.86%)
Jan 13, 2021 0.3950 0.3950 0.3500 0.3500 14,000 +0.01(+1.45%)
Jan 12, 2021 0.3950 0.3950 0.3450 0.3450 19,500 -0.06(-13.75%)
Jan 11, 2021 0.3800 0.4000 0.3800 0.4000 43,500 +0.02(+5.26%)
Jan 08, 2021 0.3550 0.3800 0.3500 0.3800 28,200 +0.02(+4.11%)
Jan 07, 2021 0.3700 0.3700 0.3650 0.3650 2,252 -0.01(-1.35%)
Jan 06, 2021 0.3600 0.3700 0.3600 0.3700 2,350 +0.00(+0.00%)
Jan 05, 2021 0.3450 0.3700 0.3450 0.3700 20,000 +0.02(+5.71%)
Jan 04, 2021 0.3600 0.3600 0.3500 0.3500 21,000 -0.01(-1.41%)
Dec 31, 2020 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Dec 30, 2020 0.3600 0.3800 0.3600 0.3600 29,000 +0.01(+2.86%)
Dec 29, 2020 0.3450 0.3500 0.3450 0.3500 14,000 +0.04(+12.90%)
Dec 24, 2020 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Dec 23, 2020 0.3250 0.3400 0.3250 0.3250 13,500 -0.01(-2.99%)
Dec 22, 2020 0.3600 0.3600 0.3350 0.3350 26,500 -0.02(-6.94%)
Dec 21, 2020 0.3600 0.3600 0.3550 0.3600 21,052 +0.00(+0.00%)
Dec 18, 2020 0.3850 0.3850 0.3600 0.3600 58,434 -0.04(-10.00%)
Dec 17, 2020 0.4000 0.4000 0.4000 0.4000 3,000 +0.03(+6.67%)
Dec 16, 2020 0.4050 0.4200 0.3750 0.3750 22,000 -0.02(-3.85%)
Dec 15, 2020 0.3800 0.3900 0.3500 0.3900 103,200 +0.00(+0.00%)
Dec 14, 2020 0.3700 0.4000 0.3700 0.3900 84,139 +0.03(+6.85%)
Dec 11, 2020 0.3400 0.3850 0.3300 0.3650 162,998 +0.05(+15.87%)
Dec 10, 2020 0.2150 0.3800 0.2000 0.3150 247,051 +0.11(+50.00%)
Dec 09, 2020 0.2100 0.2100 0.2100 0.2100 3,500 +0.01(+5.00%)
Dec 08, 2020 0.2300 0.2300 0.2000 0.2000 96,000 -0.04(-16.67%)
Dec 07, 2020 0.2000 0.2500 0.2000 0.2400 93,100 +0.04(+23.08%)
Dec 04, 2020 0.1800 0.1950 0.1800 0.1950 4,500 +0.01(+5.41%)
Dec 03, 2020 0.1850 0.1850 0.1850 0.1850 8,500 -0.01(-2.63%)
Dec 02, 2020 0.1900 0.1900 0.1900 0.1900 18,000 -0.01(-5.00%)
Nov 26, 2020 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Nov 25, 2020 0.2200 0.2500 0.2100 0.2100 87,804 +0.00(+0.00%)
Nov 24, 2020 0.2000 0.2100 0.2000 0.2100 14,575 +0.01(+5.00%)
Nov 23, 2020 0.2050 0.2100 0.2000 0.2000 137,500 +0.01(+2.56%)
Nov 20, 2020 0.2000 0.2000 0.1950 0.1950 83,000 -0.01(-2.50%)
Nov 19, 2020 0.1900 0.2000 0.1900 0.2000 18,000 -0.01(-4.76%)
Nov 18, 2020 0.1950 0.2100 0.1950 0.2100 8,500 +0.01(+5.00%)
Nov 17, 2020 0.1900 0.2000 0.1900 0.2000 53,000 +0.00(+0.00%)
Nov 16, 2020 0.1950 0.2000 0.1950 0.2000 5,530 +0.02(+8.11%)
Nov 13, 2020 0.1850 0.1850 0.1850 0.1850 1,500 -0.01(-2.63%)
Nov 11, 2020 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Nov 10, 2020 0.1900 0.1900 0.1850 0.1850 9,000 -0.01(-2.63%)
Nov 09, 2020 0.1950 0.1950 0.1900 0.1900 29,500 -0.02(-9.52%)
Nov 05, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Nov 04, 2020 0.2000 0.2000 0.2000 0.2000 5,085 +0.00(+0.00%)
Nov 03, 2020 0.2100 0.2100 0.2000 0.2000 7,000 +0.00(+0.00%)
Oct 30, 2020 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 29, 2020 0.2100 0.2100 0.2100 0.2100 500 +0.01(+2.44%)
Oct 28, 2020 0.2050 0.2050 0.2050 0.2050 3,200 +0.00(+0.00%)
Oct 26, 2020 0.2050 0.2050 0.2050 0 -0.01(-4.65%)
Oct 23, 2020 0.2000 0.2150 0.2000 0.2150 9,750 +0.02(+10.26%)
Oct 21, 2020 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Oct 20, 2020 0.2000 0.2100 0.2000 0.2100 21,500 +0.01(+5.00%)
Oct 16, 2020 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 15, 2020 0.2150 0.2150 0.2100 0.2100 15,000 +0.00(+0.00%)
Oct 14, 2020 0.2100 0.2300 0.2100 0.2100 71,000 -0.06(-20.75%)
Oct 13, 2020 0.2150 0.2650 0.1950 0.2650 40,500 +0.07(+32.50%)
Oct 09, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 08, 2020 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Oct 07, 2020 0.2000 0.2000 0.2000 0.2000 22,100 +0.00(+0.00%)
Oct 06, 2020 0.2000 0.2000 0.2000 0.2000 17,500 +0.01(+2.56%)
Oct 05, 2020 0.2050 0.2050 0.1950 0.1950 57,000 -0.01(-4.88%)
Oct 02, 2020 0.2100 0.2100 0.2050 0.2050 19,950 +0.00(+0.00%)
Sep 30, 2020 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 28, 2020 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Sep 25, 2020 0.2200 0.2250 0.2100 0.2100 81,800 +0.00(+0.00%)
Sep 24, 2020 0.2150 0.2150 0.2100 0.2100 54,500 +0.01(+5.00%)
Sep 22, 2020 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Sep 21, 2020 0.2200 0.2200 0.2200 0.2200 15,000 -0.01(-2.22%)
Sep 18, 2020 0.2250 0.2250 0.2250 0.2250 40,000 +0.00(+0.00%)
Sep 17, 2020 0.2200 0.2300 0.2200 0.2250 63,300 +0.01(+4.65%)
Sep 15, 2020 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Sep 14, 2020 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-4.35%)
Sep 11, 2020 0.2300 0.2300 0.2300 0.2300 8,000 +0.01(+2.22%)
Sep 10, 2020 0.2300 0.2300 0.2200 0.2250 22,149 +0.01(+4.65%)
Sep 09, 2020 0.2150 0.2150 0.2150 0.2150 5,000 +0.01(+7.50%)
Sep 08, 2020 0.2300 0.2300 0.2000 0.2000 51,000 -0.02(-9.09%)
Sep 04, 2020 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Sep 03, 2020 0.1900 0.2250 0.1900 0.2250 34,500 +0.07(+40.62%)
Sep 02, 2020 0.1650 0.1650 0.1600 0.1600 11,200 -0.01(-5.88%)
Aug 26, 2020 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Aug 25, 2020 0.1700 0.1750 0.1700 0.1750 10,499 -0.01(-5.41%)
Aug 20, 2020 0.1850 0.1850 0.1850 0 +0.02(+12.12%)
Aug 19, 2020 0.1700 0.1700 0.1650 0.1650 2,750 -0.01(-8.33%)
Aug 18, 2020 0.1800 0.1800 0.1800 0.1800 2,000 -0.01(-2.70%)
Aug 13, 2020 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Aug 12, 2020 0.1900 0.1900 0.1900 0.1900 32,750 -0.01(-5.00%)
Aug 11, 2020 0.2000 0.2000 0.2000 0.2000 29,000 -0.00(-2.44%)
Aug 10, 2020 0.1900 0.2050 0.1900 0.2050 25,000 -0.01(-4.65%)
Aug 07, 2020 0.1900 0.2150 0.1850 0.2150 86,950 +0.01(+7.50%)
Aug 06, 2020 0.1950 0.2000 0.1950 0.2000 31,000 +0.02(+8.11%)
Aug 05, 2020 0.1850 0.1850 0.1850 0.1850 3,000 -0.02(-7.50%)
Aug 04, 2020 0.1900 0.2000 0.1900 0.2000 65,000 +0.01(+5.26%)
Jul 31, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 30, 2020 0.2000 0.2050 0.1900 0.1900 89,500 +0.00(+0.00%)
Jul 29, 2020 0.1900 0.1900 0.1900 0.1900 4,500 +0.01(+5.56%)
Jul 28, 2020 0.1800 0.1800 0.1800 20 +0.00(+0.00%)
Jul 27, 2020 0.2000 0.2000 0.1800 0.1800 17,000 -0.02(-10.00%)
Jul 24, 2020 0.2000 0.2000 0.2000 314 +0.00(+0.00%)
Jul 22, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 21, 2020 0.1950 0.1950 0.1900 0.1900 1,500 -0.01(-5.00%)
Jul 20, 2020 0.2150 0.2150 0.2000 0.2000 15,000 -0.01(-6.98%)
Jul 17, 2020 0.2200 0.2200 0.2150 0.2150 4,500 -0.01(-4.44%)
Jul 13, 2020 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jul 10, 2020 0.2350 0.2350 0.2250 0.2250 14,475 -0.01(-4.26%)
Jul 09, 2020 0.2500 0.2500 0.2350 0.2350 4,000 -0.02(-6.00%)
Jul 08, 2020 0.2500 0.2500 0.2500 0.2500 4,500 +0.01(+4.17%)
Jul 07, 2020 0.2350 0.2400 0.2350 0.2400 8,000 +0.01(+4.35%)
Jul 03, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 02, 2020 0.2700 0.2700 0.2100 0.2300 70,600 -0.03(-11.54%)
Jun 30, 2020 0.2600 0.2600 0.2600 0 +0.03(+10.64%)
Jun 29, 2020 0.2350 0.2350 0.2350 430 +0.00(+0.00%)
Jun 25, 2020 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jun 24, 2020 0.2350 0.2350 0.2350 0.2350 1,000 -0.01(-2.08%)
Jun 23, 2020 0.2500 0.2500 0.2400 0.2400 33,500 -0.01(-4.00%)
Jun 22, 2020 0.2450 0.2500 0.2450 0.2500 11,000 +0.04(+16.28%)
Jun 16, 2020 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Jun 12, 2020 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Jun 09, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jun 08, 2020 0.2050 0.2050 0.1900 0.1900 75,000 -0.01(-2.56%)
Jun 05, 2020 0.1950 0.1950 0.1950 0.1950 3,000 +0.00(+0.00%)
Jun 04, 2020 0.1950 0.1950 0.1950 0.1950 46,500 -0.01(-2.50%)
Jun 02, 2020 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 27, 2020 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
May 26, 2020 0.2050 0.2050 0.2050 0.2050 1,000 -0.01(-2.38%)
May 21, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 20, 2020 0.2100 0.2100 0.2100 0.2100 16,000 +0.01(+2.44%)
May 13, 2020 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
May 11, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
May 08, 2020 0.2400 0.2400 0.2300 0.2300 21,500 -0.01(-4.17%)
May 07, 2020 0.2300 0.2400 0.2300 0.2400 5,000 +0.03(+14.29%)
May 06, 2020 0.2100 0.2100 0.2100 200 +0.00(+0.00%)
May 05, 2020 0.1750 0.2100 0.1750 0.2100 9,500 +0.04(+20.00%)
May 04, 2020 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+0.00%)
May 01, 2020 0.1750 0.1750 0.1750 0.1750 4,500 +0.00(+0.00%)
Apr 30, 2020 0.1750 0.1750 0.1750 0.1750 1,750 -0.01(-5.41%)
Apr 28, 2020 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Apr 27, 2020 0.1900 0.1900 0.1900 0.1900 19,000 +0.00(+0.00%)
Apr 24, 2020 0.1900 0.1900 0.1900 0.1900 100,000 -0.01(-7.32%)
Apr 20, 2020 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Apr 17, 2020 0.2000 0.2400 0.2000 0.2200 36,000 +0.06(+37.50%)
Apr 16, 2020 0.1600 0.1600 0.1600 0.1600 4,460 +0.00(+0.00%)
Apr 15, 2020 0.1400 0.1600 0.1400 0.1600 17,000 +0.03(+23.08%)
Apr 14, 2020 0.1350 0.1350 0.1300 0.1300 7,000 +0.00(+0.00%)
Apr 03, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 30, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 27, 2020 0.1350 0.1350 0.1200 0.1350 34,500 -0.02(-12.90%)
Mar 26, 2020 0.1350 0.1550 0.1300 0.1550 32,500 +0.02(+14.81%)
Mar 25, 2020 0.1350 0.1350 0.1350 0.1350 15,000 +0.02(+17.39%)
Mar 23, 2020 0.1150 0.1150 0.1150 0 -0.03(-20.69%)
Mar 20, 2020 0.1300 0.1450 0.1300 0.1450 22,300 +0.00(+3.57%)
Mar 19, 2020 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Mar 18, 2020 0.1400 0.1750 0.1400 0.1400 138,700 +0.00(+0.00%)
Mar 17, 2020 0.1400 0.1400 0.1400 0.1400 4,100 -0.01(-6.67%)
Mar 16, 2020 0.1500 0.1500 0.1500 0.1500 30,000 -0.01(-6.25%)
Mar 13, 2020 0.1750 0.1750 0.1600 0.1600 20,000 +0.00(+0.00%)
Mar 12, 2020 0.1750 0.1750 0.1600 0.1600 21,500 -0.07(-28.89%)
Mar 09, 2020 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Mar 05, 2020 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Mar 03, 2020 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
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.