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 (%)
Jun 29, 2018 1.140 1.140 1.140 0 +0.09(+8.57%)
Jun 28, 2018 1.100 1.100 1.050 1.050 14,500 -0.05(-4.55%)
Jun 27, 2018 1.100 1.150 1.100 1.100 218,150 +0.05(+4.76%)
Jun 26, 2018 1.080 1.080 1.050 1.050 8,100 +0.02(+1.94%)
Jun 25, 2018 1.100 1.100 1.010 1.030 99,811 -0.07(-6.36%)
Jun 22, 2018 1.100 1.100 1.100 1.100 41,500 +0.00(+0.00%)
Jun 21, 2018 1.090 1.100 1.060 1.100 22,800 +0.04(+3.77%)
Jun 20, 2018 1.060 1.060 1.060 1.060 4,900 +0.00(+0.00%)
Jun 19, 2018 1.100 1.100 1.060 1.060 53,925 -0.04(-3.64%)
Jun 18, 2018 1.090 1.100 1.090 1.100 3,000 -0.01(-0.90%)
Jun 14, 2018 1.110 1.110 1.110 0 +0.00(+0.00%)
Jun 13, 2018 1.110 1.110 1.110 1.110 100 +0.01(+0.91%)
Jun 12, 2018 1.200 1.200 1.050 1.100 241,842 -0.15(-12.00%)
Jun 11, 2018 1.250 1.300 1.250 1.250 7,543 +0.00(+0.00%)
Jun 08, 2018 1.210 1.250 1.210 1.250 11,300 +0.00(+0.00%)
Jun 07, 2018 1.200 1.250 1.200 1.250 875 +0.08(+6.84%)
Jun 06, 2018 1.100 1.190 1.100 1.170 2,000 +0.02(+1.74%)
Jun 05, 2018 1.200 1.200 1.150 1.150 9,195 -0.04(-3.36%)
Jun 04, 2018 1.160 1.190 1.160 1.190 2,400 +0.03(+2.59%)
Jun 01, 2018 1.200 1.200 1.160 1.160 31,600 -0.01(-0.85%)
May 31, 2018 1.270 1.270 1.160 1.170 35,995 -0.07(-5.65%)
May 30, 2018 1.250 1.280 1.230 1.240 6,000 +0.00(+0.00%)
May 29, 2018 1.250 1.250 1.240 1.240 1,100 -0.06(-4.62%)
May 25, 2018 1.300 1.300 1.300 0 +0.06(+4.84%)
May 24, 2018 1.240 1.280 1.240 1.240 1,700 +0.01(+0.81%)
May 23, 2018 1.240 1.250 1.210 1.230 2,100 -0.01(-0.81%)
May 22, 2018 1.250 1.280 1.220 1.240 50,900 +0.01(+0.81%)
May 18, 2018 1.230 1.230 1.230 0 -0.06(-4.65%)
May 17, 2018 1.350 1.350 1.290 1.290 6,650 -0.06(-4.44%)
May 16, 2018 1.350 1.350 1.240 1.350 8,300 +0.11(+8.87%)
May 15, 2018 1.270 1.270 1.230 1.240 6,768 -0.01(-0.80%)
May 14, 2018 1.310 1.310 1.250 1.250 12,600 -0.06(-4.58%)
May 11, 2018 1.320 1.320 1.310 1.310 39,900 -0.04(-2.96%)
May 10, 2018 1.640 1.640 1.350 1.350 28,465 -0.13(-8.78%)
May 09, 2018 1.440 1.480 1.270 1.480 36,900 +0.16(+12.12%)
May 08, 2018 1.330 1.400 1.120 1.320 39,590 +0.03(+2.33%)
May 07, 2018 1.360 1.360 1.280 1.290 95,600 -0.04(-3.01%)
May 04, 2018 1.400 1.400 1.330 1.330 25,800 -0.04(-2.92%)
May 03, 2018 1.370 1.370 1.370 1.370 400 +0.07(+5.38%)
May 02, 2018 1.270 1.350 1.270 1.300 72,532 +0.01(+0.78%)
May 01, 2018 1.330 1.370 1.290 1.290 54,070 -0.08(-5.84%)
Apr 30, 2018 1.450 1.450 1.370 1.370 11,106 -0.05(-3.52%)
Apr 27, 2018 1.480 1.480 1.390 1.420 20,100 +0.06(+4.41%)
Apr 26, 2018 1.370 1.490 1.360 1.360 5,500 +0.00(+0.00%)
Apr 25, 2018 1.430 1.430 1.350 1.360 38,800 -0.07(-4.90%)
Apr 24, 2018 1.430 1.450 1.430 1.430 5,700 +0.00(+0.00%)
Apr 23, 2018 1.540 1.540 1.280 1.430 33,404 -0.12(-7.74%)
Apr 20, 2018 1.480 1.580 1.480 1.550 25,550 +0.12(+8.39%)
Apr 19, 2018 1.530 1.530 1.200 1.430 133,100 -0.10(-6.54%)
Apr 18, 2018 1.550 1.550 1.520 1.530 25,878 +0.01(+0.66%)
Apr 17, 2018 1.720 1.720 1.500 1.520 27,675 -0.18(-10.59%)
Apr 16, 2018 1.730 1.730 1.600 1.700 13,434 -0.01(-0.58%)
Apr 13, 2018 1.700 1.710 1.700 1.710 10,000 -0.02(-1.16%)
Apr 12, 2018 1.770 1.770 1.600 1.730 25,015 +0.23(+15.33%)
Apr 11, 2018 1.560 1.560 1.490 1.500 33,162 +0.04(+2.74%)
Apr 10, 2018 1.510 1.510 1.460 1.460 25,050 -0.03(-2.01%)
Apr 09, 2018 1.490 1.500 1.490 1.490 3,335 +0.00(+0.00%)
Apr 06, 2018 1.550 1.550 1.480 1.490 33,550 -0.04(-2.61%)
Apr 05, 2018 1.650 1.650 1.530 1.530 20,250 -0.01(-0.65%)
Apr 04, 2018 1.540 1.540 1.540 1.540 750 +0.00(+0.00%)
Apr 03, 2018 1.520 1.550 1.520 1.540 28,050 +0.03(+1.99%)
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.