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

Corsa Coal Corp (TSV: CSO )

0.3300 -0.0300 (-8.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Apr 30, 2024 0.3350 0.3650 0.3350 0.3500 119,600 -0.01(-2.78%)
Apr 29, 2024 0.3300 0.3600 0.3150 0.3600 100,512 +0.01(+2.86%)
Apr 26, 2024 0.3400 0.3550 0.3400 0.3500 65,500 +0.01(+1.45%)
Apr 25, 2024 0.3450 0.3650 0.3400 0.3450 68,500 -0.01(-2.82%)
Apr 24, 2024 0.3350 0.3550 0.3350 0.3550 85,500 +0.01(+2.90%)
Apr 23, 2024 0.3400 0.3550 0.3400 0.3450 84,003 +0.01(+4.55%)
Apr 22, 2024 0.3000 0.3350 0.3000 0.3300 176,533 +0.04(+11.86%)
Apr 19, 2024 0.3150 0.3150 0.2900 0.2950 95,531 -0.03(-7.81%)
Apr 18, 2024 0.3200 0.3200 0.3200 0.3200 1,524 -0.01(-1.54%)
Apr 17, 2024 0.3350 0.3500 0.3250 0.3250 112,500 -0.02(-7.14%)
Apr 16, 2024 0.3200 0.3600 0.3200 0.3500 269,700 +0.01(+2.94%)
Apr 15, 2024 0.3600 0.3600 0.3350 0.3400 147,697 -0.01(-2.86%)
Apr 12, 2024 0.3400 0.3750 0.3350 0.3500 176,800 +0.01(+1.45%)
Apr 11, 2024 0.3550 0.3550 0.3400 0.3450 119,000 -0.01(-1.43%)
Apr 10, 2024 0.3350 0.3750 0.3350 0.3500 71,423 +0.02(+6.06%)
Apr 09, 2024 0.3150 0.3300 0.3100 0.3300 47,000 +0.01(+3.13%)
Apr 08, 2024 0.3400 0.3400 0.3200 0.3200 167,577 -0.01(-3.03%)
Apr 05, 2024 0.3300 0.3300 0.3300 0.3300 6,009 +0.01(+3.13%)
Apr 04, 2024 0.3200 0.3200 0.3200 0.3200 8,500 +0.01(+1.59%)
Apr 03, 2024 0.2700 0.3300 0.2700 0.3150 189,271 +0.05(+21.15%)
Apr 02, 2024 0.2850 0.2850 0.2600 0.2600 320,955 -0.02(-7.14%)
Apr 01, 2024 0.2800 0.2850 0.2800 0.2800 41,786 -0.00(-1.75%)
Mar 28, 2024 0.2850 0 +0.02(+9.62%)
Mar 27, 2024 0.2600 0.2700 0.2600 0.2600 41,070 +0.00(+0.00%)
Mar 26, 2024 0.2750 0.2750 0.2550 0.2600 260,805 -0.02(-7.14%)
Mar 25, 2024 0.3200 0.3200 0.2800 0.2800 61,934 -0.04(-12.50%)
Mar 22, 2024 0.3200 0.3200 0.3200 0.3200 3,003 +0.00(+0.00%)
Mar 21, 2024 0.2900 0.3200 0.2900 0.3200 210,050 +0.03(+10.34%)
Mar 20, 2024 0.2950 0.3300 0.2900 0.2900 13,000 -0.02(-4.92%)
Mar 19, 2024 0.2900 0.3050 0.2800 0.3050 111,326 +0.01(+3.39%)
Mar 18, 2024 0.3200 0.3200 0.2900 0.2950 190,500 -0.02(-4.84%)
Mar 15, 2024 0.3350 0.3500 0.3100 0.3100 337,099 -0.01(-3.13%)
Mar 14, 2024 0.3400 0.3400 0.3200 0.3200 53,906 -0.02(-5.88%)
Mar 13, 2024 0.3700 0.3750 0.3400 0.3400 176,400 -0.02(-6.85%)
Mar 12, 2024 0.3700 0.3800 0.3650 0.3650 9,000 -0.01(-1.35%)
Mar 11, 2024 0.3700 0.3700 0.3700 0.3700 20,500 +0.00(+0.00%)
Mar 08, 2024 0.3950 0.3950 0.3700 0.3700 32,800 -0.02(-3.90%)
Mar 07, 2024 0.3850 0.3850 0.3850 0.3850 1,000 -0.01(-1.28%)
Mar 06, 2024 0.3850 0.3900 0.3750 0.3900 97,000 +0.00(+0.00%)
Mar 05, 2024 0.3900 0.3900 0.3900 0.3900 1,600 +0.00(+0.00%)
Mar 04, 2024 0.3900 0.3900 0.3700 0.3900 31,710 +0.01(+2.63%)
Mar 01, 2024 0.3800 0.3850 0.3700 0.3800 54,999 +0.00(+0.00%)
Feb 29, 2024 0.3800 0.3800 0.3750 0.3800 106,601 +0.01(+1.33%)
Feb 28, 2024 0.3850 0.3850 0.3750 0.3750 52,321 -0.01(-2.60%)
Feb 27, 2024 0.3850 0.3850 0.3850 0.3850 11,250 +0.01(+1.32%)
Feb 26, 2024 0.3700 0.3800 0.3700 0.3800 12,559 +0.02(+5.56%)
Feb 23, 2024 0.3600 0.3600 0.3600 0.3600 13,500 -0.01(-1.37%)
Feb 22, 2024 0.3450 0.3650 0.3400 0.3650 23,000 +0.02(+5.80%)
Feb 21, 2024 0.3700 0.3750 0.3450 0.3450 321,560 -0.03(-6.76%)
Feb 20, 2024 0.3850 0.3850 0.3600 0.3700 35,000 -0.01(-2.63%)
Feb 16, 2024 0.3800 0 +0.01(+1.33%)
Feb 15, 2024 0.3700 0.3750 0.3700 0.3750 36,256 +0.01(+2.74%)
Feb 14, 2024 0.3650 0.3800 0.3650 0.3650 30,500 -0.03(-7.59%)
Feb 13, 2024 0.3950 0.3950 0.3950 0.3950 1,000 +0.02(+5.33%)
Feb 12, 2024 0.3750 0.3800 0.3650 0.3750 52,557 -0.02(-5.06%)
Feb 09, 2024 0.4000 0.4000 0.3950 0.3950 62,150 +0.01(+1.28%)
Feb 08, 2024 0.3950 0.3950 0.3900 0.3900 28,500 +0.01(+2.63%)
Feb 07, 2024 0.3900 0.3900 0.3650 0.3800 48,600 +0.01(+2.70%)
Feb 06, 2024 0.3700 0.3700 0.3550 0.3700 69,000 +0.02(+5.71%)
Feb 05, 2024 0.3500 0.4000 0.3450 0.3500 95,217 +0.00(+0.00%)
Feb 02, 2024 0.3250 0.3550 0.3250 0.3500 19,023 +0.02(+6.06%)
Feb 01, 2024 0.3300 0.3300 0.3300 0.3300 3,690 -0.01(-4.35%)
Jan 31, 2024 0.3450 0.3450 0.3450 0.3450 500 -0.01(-1.43%)
Jan 30, 2024 0.3500 0.3500 0.3300 0.3500 128,000 +0.01(+1.45%)
Jan 29, 2024 0.3600 0.3600 0.3450 0.3450 92,000 -0.01(-1.43%)
Jan 26, 2024 0.3600 0.3600 0.3500 0.3500 240,917 -0.01(-2.78%)
Jan 25, 2024 0.3500 0.3700 0.3500 0.3600 133,868 -0.01(-2.70%)
Jan 24, 2024 0.3600 0.3800 0.3600 0.3700 423,650 +0.01(+2.78%)
Jan 23, 2024 0.3700 0.3750 0.3600 0.3600 27,000 -0.01(-2.70%)
Jan 22, 2024 0.3950 0.4050 0.3650 0.3700 317,050 -0.01(-2.63%)
Jan 19, 2024 0.4100 0.4200 0.3750 0.3800 206,500 -0.03(-6.17%)
Jan 18, 2024 0.3750 0.4150 0.3750 0.4050 99,900 +0.02(+3.85%)
Jan 17, 2024 0.3950 0.3950 0.3700 0.3900 156,400 -0.02(-4.88%)
Jan 16, 2024 0.4050 0.4100 0.4050 0.4100 3,520 +0.01(+2.50%)
Jan 12, 2024 0.4000 210 +0.01(+1.27%)
Jan 11, 2024 0.4050 0.4100 0.3900 0.3950 71,209 -0.01(-3.66%)
Jan 10, 2024 0.4300 0.4350 0.4100 0.4100 52,045 -0.03(-5.75%)
Jan 09, 2024 0.4350 0.4700 0.4350 0.4350 156,250 +0.00(+0.00%)
Jan 05, 2024 0.4350 0 -0.01(-1.14%)
Jan 04, 2024 0.4050 0.4400 0.4000 0.4400 99,750 +0.04(+10.00%)
Jan 03, 2024 0.4050 0.4100 0.4000 0.4000 137,750 -0.01(-1.23%)
Jan 02, 2024 0.4000 0.4050 0.4000 0.4050 102,839 +0.01(+1.25%)
Dec 29, 2023 0.4000 0 +0.01(+1.27%)
Dec 28, 2023 0.4050 0.4050 0.3950 0.3950 218,550 -0.01(-2.47%)
Dec 27, 2023 0.4100 0.4100 0.4000 0.4050 310,791 +0.00(+0.00%)
Dec 22, 2023 0.4050 0 -0.02(-5.81%)
Dec 21, 2023 0.4300 0.4300 0.4300 0.4300 24,100 -0.01(-1.15%)
Dec 20, 2023 0.4450 0.4450 0.4250 0.4350 221,531 -0.01(-1.14%)
Dec 19, 2023 0.4500 0.4550 0.4400 0.4400 190,800 -0.02(-4.35%)
Dec 18, 2023 0.4200 0.4600 0.4200 0.4600 286,390 +0.04(+9.52%)
Dec 15, 2023 0.4200 0.4200 0.4000 0.4200 23,000 +0.01(+2.44%)
Dec 14, 2023 0.3850 0.4100 0.3850 0.4100 30,038 -0.01(-1.20%)
Dec 13, 2023 0.3850 0.4150 0.3800 0.4150 176,499 +0.03(+9.21%)
Dec 12, 2023 0.4000 0.4000 0.3800 0.3800 12,531 -0.02(-5.00%)
Dec 11, 2023 0.4100 0.4100 0.3900 0.4000 87,520 -0.01(-1.23%)
Dec 08, 2023 0.4100 0.4100 0.3950 0.4050 73,000 +0.02(+3.85%)
Dec 07, 2023 0.4000 0.4100 0.3900 0.3900 50,030 -0.01(-1.27%)
Dec 06, 2023 0.4250 0.4250 0.3950 0.3950 152,370 -0.03(-7.06%)
Dec 05, 2023 0.4250 0.4250 0.4100 0.4250 12,802 +0.01(+2.41%)
Dec 04, 2023 0.4200 0.4200 0.3950 0.4150 357,122 -0.02(-3.49%)
Dec 01, 2023 0.4250 0.4300 0.4200 0.4300 128,250 +0.01(+2.38%)
Nov 30, 2023 0.4300 0.4350 0.4200 0.4200 45,500 +0.00(+0.00%)
Nov 29, 2023 0.4400 0.4400 0.4200 0.4200 38,550 -0.01(-1.18%)
Nov 28, 2023 0.4150 0.4250 0.4100 0.4250 28,143 +0.01(+2.41%)
Nov 27, 2023 0.4450 0.4450 0.4150 0.4150 230,296 -0.04(-7.78%)
Nov 24, 2023 0.4150 0.4550 0.4100 0.4500 70,000 +0.04(+9.76%)
Nov 23, 2023 0.4250 0.4400 0.4100 0.4100 44,200 -0.04(-8.89%)
Nov 22, 2023 0.4250 0.4500 0.4000 0.4500 215,951 +0.02(+4.65%)
Nov 21, 2023 0.4300 0.4600 0.4200 0.4300 84,750 -0.02(-4.44%)
Nov 20, 2023 0.4450 0.4500 0.4450 0.4500 15,788 +0.01(+1.12%)
Nov 17, 2023 0.4450 0.4450 0.4450 0.4450 965 +0.02(+4.71%)
Nov 16, 2023 0.4400 0.4400 0.4150 0.4250 82,500 -0.04(-7.61%)
Nov 15, 2023 0.4800 0.4800 0.4600 0.4600 10,400 -0.02(-4.17%)
Nov 14, 2023 0.4600 0.4800 0.4600 0.4800 34,875 +0.02(+4.35%)
Nov 13, 2023 0.4400 0.4650 0.4350 0.4600 20,500 +0.02(+4.55%)
Nov 10, 2023 0.4650 0.4650 0.4200 0.4400 157,115 -0.04(-9.28%)
Nov 09, 2023 0.4350 0.4850 0.4350 0.4850 34,135 +0.04(+10.23%)
Nov 08, 2023 0.4850 0.4850 0.4400 0.4400 9,000 -0.02(-3.30%)
Nov 07, 2023 0.4550 0.4600 0.4550 0.4550 16,500 -0.01(-1.09%)
Nov 06, 2023 0.4950 0.4950 0.4600 0.4600 37,760 -0.01(-3.16%)
Nov 03, 2023 0.4650 0.4900 0.4650 0.4750 53,529 -0.01(-1.04%)
Nov 02, 2023 0.5000 0.5200 0.4700 0.4800 141,120 -0.03(-5.88%)
Nov 01, 2023 0.6000 0.6000 0.4700 0.5100 524,932 -0.19(-27.14%)
Oct 31, 2023 0.7100 0.7100 0.7000 0.7000 8,450 +0.00(+0.00%)
Oct 30, 2023 0.7000 0.7400 0.7000 0.7000 38,600 -0.01(-1.41%)
Oct 27, 2023 0.6900 0.7200 0.6900 0.7100 152,500 +0.02(+2.90%)
Oct 26, 2023 0.7000 0.7200 0.6900 0.6900 210,500 -0.02(-2.82%)
Oct 25, 2023 0.7100 0.7100 0.7100 0.7100 24,000 -0.01(-1.39%)
Oct 24, 2023 0.7200 0.7200 0.7200 0.7200 2,005 +0.01(+1.41%)
Oct 23, 2023 0.7100 0.7100 0.7100 0.7100 2,000 +0.01(+1.43%)
Oct 20, 2023 0.7400 0.7400 0.7000 0.7000 94,900 -0.06(-7.89%)
Oct 19, 2023 0.7400 0.7600 0.7200 0.7600 276,000 -0.01(-1.30%)
Oct 18, 2023 0.7000 0.7700 0.6900 0.7700 43,831 +0.09(+13.24%)
Oct 17, 2023 0.6900 0.6900 0.6800 0.6800 90,550 +0.01(+1.49%)
Oct 16, 2023 0.6700 0.6800 0.6600 0.6700 22,502 +0.00(+0.00%)
Oct 13, 2023 0.6900 0.6900 0.6700 0.6700 161,510 -0.03(-4.29%)
Oct 12, 2023 0.7000 0.7100 0.7000 0.7000 460,500 +0.01(+1.45%)
Oct 11, 2023 0.7200 0.7200 0.6600 0.6900 689,473 -0.01(-1.43%)
Oct 10, 2023 0.7600 0.7600 0.6900 0.7000 393,300 -0.02(-2.78%)
Oct 06, 2023 0.7200 0 -0.01(-1.37%)
Oct 05, 2023 0.7300 0.7500 0.7200 0.7300 44,000 +0.00(+0.00%)
Oct 04, 2023 0.7400 0.7400 0.7100 0.7300 63,235 -0.01(-1.35%)
Oct 03, 2023 0.7500 0.7500 0.7400 0.7400 46,319 -0.02(-2.63%)
Oct 02, 2023 0.7600 0.7700 0.7300 0.7600 56,220 +0.00(+0.00%)
Sep 29, 2023 0.7800 0.7800 0.7500 0.7600 44,000 -0.02(-2.56%)
Sep 28, 2023 0.7800 0.7800 0.7600 0.7800 166,000 +0.01(+1.30%)
Sep 27, 2023 0.7500 0.8000 0.7200 0.7700 260,585 +0.04(+5.48%)
Sep 26, 2023 0.7700 0.7800 0.7300 0.7300 376,000 -0.05(-6.41%)
Sep 25, 2023 0.7900 0.8000 0.7800 0.7800 54,500 +0.01(+1.30%)
Sep 22, 2023 0.7600 0.7900 0.7600 0.7700 156,554 -0.02(-2.53%)
Sep 21, 2023 0.8300 0.8300 0.7700 0.7900 165,513 -0.04(-4.82%)
Sep 20, 2023 0.8400 0.8500 0.7900 0.8300 99,403 -0.02(-2.35%)
Sep 19, 2023 0.7800 0.9200 0.7800 0.8500 150,155 +0.06(+7.59%)
Sep 18, 2023 0.7600 0.7900 0.7500 0.7900 43,325 +0.00(+0.00%)
Sep 15, 2023 0.7600 0.7900 0.7500 0.7900 102,500 +0.06(+8.22%)
Sep 14, 2023 0.7300 0.7700 0.7300 0.7300 250,705 +0.00(+0.00%)
Sep 13, 2023 0.7600 0.7600 0.7200 0.7300 318,781 +0.00(+0.00%)
Sep 12, 2023 0.7200 0.7500 0.7200 0.7300 287,500 +0.01(+1.39%)
Sep 11, 2023 0.7200 0.7500 0.7000 0.7200 224,500 +0.00(+0.00%)
Sep 08, 2023 0.6900 0.7200 0.6900 0.7200 85,500 +0.02(+2.86%)
Sep 07, 2023 0.7000 0.7200 0.6900 0.7000 101,340 -0.01(-1.41%)
Sep 06, 2023 0.7200 0.7200 0.7000 0.7100 235,850 -0.01(-1.39%)
Sep 05, 2023 0.7600 0.7600 0.7000 0.7200 184,975 -0.04(-5.26%)
Sep 01, 2023 0.7600 0 +0.02(+2.70%)
Aug 31, 2023 0.7600 0.7600 0.7200 0.7400 83,221 +0.02(+2.78%)
Aug 30, 2023 0.7200 0.7400 0.7000 0.7200 84,999 -0.02(-2.70%)
Aug 29, 2023 0.6900 0.7400 0.6900 0.7400 96,303 +0.07(+10.45%)
Aug 28, 2023 0.6700 0.7000 0.6700 0.6700 156,203 -0.02(-2.90%)
Aug 25, 2023 0.6800 0.7000 0.6800 0.6900 31,200 -0.01(-1.43%)
Aug 24, 2023 0.6900 0.7100 0.6800 0.7000 66,344 +0.00(+0.00%)
Aug 23, 2023 0.6900 0.7000 0.6700 0.7000 114,500 +0.02(+2.94%)
Aug 22, 2023 0.7000 0.7000 0.6600 0.6800 230,000 +0.00(+0.00%)
Aug 21, 2023 0.7000 0.7000 0.6800 0.6800 127,668 -0.05(-6.85%)
Aug 18, 2023 0.7100 0.7300 0.7100 0.7300 50,174 +0.02(+2.82%)
Aug 17, 2023 0.7000 0.7200 0.7000 0.7100 213,000 +0.00(+0.00%)
Aug 16, 2023 0.7000 0.7400 0.7000 0.7100 297,502 -0.01(-1.39%)
Aug 15, 2023 0.7400 0.7400 0.7000 0.7200 426,137 -0.03(-4.00%)
Aug 14, 2023 0.6800 0.7900 0.6800 0.7500 878,135 +0.20(+36.36%)
Aug 11, 2023 0.5600 0.5800 0.5500 0.5500 128,475 -0.02(-3.51%)
Aug 10, 2023 0.5800 0.5900 0.5600 0.5700 115,102 -0.03(-5.00%)
Aug 09, 2023 0.6000 0.6300 0.5800 0.6000 834,010 +0.01(+1.69%)
Aug 08, 2023 0.5100 0.5900 0.5100 0.5900 66,525 +0.05(+9.26%)
Aug 04, 2023 0.5400 0 -0.06(-10.00%)
Aug 03, 2023 0.5700 0.6000 0.5600 0.6000 62,000 +0.04(+7.14%)
Aug 02, 2023 0.5500 0.6000 0.5500 0.5600 260,838 +0.03(+5.66%)
Aug 01, 2023 0.5500 0.5500 0.5300 0.5300 33,913 +0.00(+0.00%)
Jul 31, 2023 0.5400 0.5500 0.5000 0.5300 91,262 +0.03(+6.00%)
Jul 28, 2023 0.4950 0.5000 0.4800 0.5000 120,800 +0.01(+1.01%)
Jul 27, 2023 0.5000 0.5000 0.4950 0.4950 81,750 -0.01(-1.00%)
Jul 26, 2023 0.4700 0.5000 0.4700 0.5000 42,754 +0.00(+0.00%)
Jul 25, 2023 0.5200 0.5700 0.4650 0.5000 705,599 -0.04(-7.41%)
Jul 24, 2023 0.5300 0.5600 0.5100 0.5400 182,100 +0.00(+0.00%)
Jul 21, 2023 0.5600 0.5800 0.5200 0.5400 47,080 +0.00(+0.00%)
Jul 20, 2023 0.5600 0.5600 0.5100 0.5400 38,954 +0.02(+3.85%)
Jul 19, 2023 0.5200 0.5500 0.5000 0.5200 149,700 -0.01(-1.89%)
Jul 18, 2023 0.4950 0.5600 0.4800 0.5300 162,032 +0.05(+10.42%)
Jul 17, 2023 0.4850 0.5100 0.4750 0.4800 162,878 +0.02(+4.35%)
Jul 14, 2023 0.3900 0.4800 0.3900 0.4600 191,232 +0.08(+21.05%)
Jul 13, 2023 0.3700 0.3950 0.3550 0.3800 25,000 +0.03(+7.04%)
Jul 12, 2023 0.3850 0.4000 0.3500 0.3550 166,259 -0.02(-4.05%)
Jul 11, 2023 0.3500 0.3700 0.3500 0.3700 65,567 +0.03(+7.25%)
Jul 10, 2023 0.3650 0.3650 0.3450 0.3450 13,250 -0.02(-5.48%)
Jul 07, 2023 0.3600 0.3650 0.3600 0.3650 25,803 +0.01(+1.39%)
Jul 06, 2023 0.3600 0.3600 0.3550 0.3600 16,500 +0.00(+0.00%)
Jul 05, 2023 0.3450 0.3600 0.3450 0.3600 85,000 +0.02(+5.88%)
Jul 04, 2023 0.3350 0.3400 0.3350 0.3400 25,591 -0.00(-1.45%)
Jun 28, 2023 0.3450 0 -0.01(-1.43%)
Jun 27, 2023 0.3500 0.3500 0.3500 0.3500 60,003 -0.01(-1.41%)
Jun 26, 2023 0.3300 0.3550 0.3100 0.3550 358,500 +0.03(+10.94%)
Jun 23, 2023 0.3250 0.3250 0.3200 0.3200 14,200 -0.02(-5.88%)
Jun 22, 2023 0.3450 0.3450 0.3400 0.3400 26,500 -0.01(-2.86%)
Jun 21, 2023 0.3450 0.3500 0.3450 0.3500 58,850 +0.01(+1.45%)
Jun 20, 2023 0.3200 0.3450 0.3200 0.3450 28,500 +0.01(+4.55%)
Jun 16, 2023 0.3300 0 -0.01(-1.49%)
Jun 15, 2023 0.3050 0.3350 0.3050 0.3350 112,000 -0.02(-6.94%)
May 08, 2023 0.3400 0.3600 0.3350 0.3600 221,100 +0.04(+12.50%)
May 05, 2023 0.2900 0.3400 0.2900 0.3200 276,340 +0.05(+20.75%)
May 03, 2023 0.2650 0 +0.01(+1.92%)
May 02, 2023 0.2800 0.2800 0.2500 0.2600 56,446 -0.02(-7.14%)
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.