Skip to main content

Corsa Coal Corp (OP: CRSXF )

0.1633 -0.0118 (-6.74%)
Streaming Delayed Price Updated: 1:21 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.1800 0.1800 0.1633 0.1633 5,008 -0.01(-6.74%)
Oct 31, 2024 0.1800 0.1800 0.1751 0.1751 6,750 -0.01(-3.95%)
Oct 30, 2024 0.2386 0.2386 0.1823 0.1823 600 -0.01(-4.45%)
Oct 29, 2024 0.1908 0.1908 0.1908 0.1908 1,183 -0.01(-5.50%)
Oct 28, 2024 0.2019 0.2019 0.2019 0.2019 16,000 -0.00(-1.51%)
Oct 25, 2024 0.1900 0.2050 0.1840 0.2050 3,000 +0.02(+9.10%)
Oct 24, 2024 0.1879 0.1879 0.1879 0.1879 5,000 -0.00(-1.67%)
Oct 23, 2024 0.2050 0.2050 0.1846 0.1911 13,194 -0.00(-0.21%)
Oct 22, 2024 0.1975 0.1975 0.1780 0.1915 52,000 -0.00(-0.31%)
Oct 21, 2024 0.2000 0.2050 0.1921 0.1921 8,171 -0.01(-3.95%)
Oct 18, 2024 0.2040 0.2100 0.2000 0.2000 2,100 +0.01(+2.67%)
Oct 17, 2024 0.2100 0.2100 0.1948 0.1948 23,179 -0.01(-4.60%)
Oct 16, 2024 0.2500 0.2500 0.1825 0.2042 61,224 +0.00(+2.10%)
Oct 15, 2024 0.1580 0.2100 0.1490 0.2000 515,463 +0.04(+27.80%)
Oct 14, 2024 0.1500 0.1566 0.1500 0.1565 25,100 +0.01(+4.33%)
Oct 11, 2024 0.1489 0.1500 0.1405 0.1500 41,215 +0.01(+4.82%)
Oct 10, 2024 0.1420 0.1431 0.1400 0.1431 77,500 +0.00(+2.21%)
Oct 09, 2024 0.1400 0.1400 0.1400 0.1400 6,000 -0.00(-0.78%)
Oct 08, 2024 0.1505 0.1524 0.1411 0.1411 22,427 -0.01(-8.97%)
Oct 07, 2024 0.1451 0.1550 0.1401 0.1550 193,943 +0.01(+4.10%)
Oct 04, 2024 0.1500 0.1515 0.1450 0.1489 103,442 +0.01(+5.45%)
Oct 03, 2024 0.1500 0.1550 0.1399 0.1412 89,349 -0.01(-6.74%)
Oct 02, 2024 0.1550 0.1550 0.1514 0.1514 700 +0.01(+10.11%)
Oct 01, 2024 0.1380 0.1380 0.1375 0.1375 1,989 -0.00(-1.79%)
Sep 30, 2024 0.1373 0.1400 0.1373 0.1400 16,500 +0.00(+0.00%)
Sep 27, 2024 0.1300 0.1400 0.1250 0.1400 127,595 +0.01(+8.11%)
Sep 25, 2024 0.1295 0 -0.01(-4.07%)
Sep 24, 2024 0.1300 0.1400 0.1300 0.1350 48,200 +0.01(+5.06%)
Sep 23, 2024 0.1285 0.1285 0.1285 0.1285 1,846 -0.00(-1.00%)
Sep 20, 2024 0.1348 0.1348 0.1298 0.1298 4,025 +0.00(+0.62%)
Sep 18, 2024 0.1290 0 -0.00(-1.45%)
Sep 17, 2024 0.1300 0.1310 0.1300 0.1309 15,100 -0.00(-0.68%)
Sep 16, 2024 0.1270 0.1350 0.1270 0.1318 255,100 -0.00(-0.08%)
Sep 13, 2024 0.1337 0.1337 0.1319 0.1319 12,750 +0.00(+0.00%)
Sep 12, 2024 0.1319 0.1319 0.1319 0.1319 29,000 +0.00(+0.92%)
Sep 11, 2024 0.1362 0.1362 0.1300 0.1307 53,000 +0.00(+0.54%)
Sep 10, 2024 0.1340 0.1340 0.1300 0.1300 33,300 -0.01(-9.15%)
Sep 09, 2024 0.1432 0.1432 0.1394 0.1431 14,100 -0.01(-9.43%)
Sep 06, 2024 0.1424 0.1580 0.1341 0.1580 17,000 +0.02(+15.41%)
Sep 05, 2024 0.1369 0.1369 0.1369 0.1369 7,000 +0.00(+0.88%)
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.