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

Corsa Coal Corp (TSV: CSO )

0.3400 -0.0150 (-4.23%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 17, 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 (%)
May 31, 2017 1.800 1.850 1.750 1.760 13,298 +0.01(+0.57%)
May 30, 2017 1.750 1.800 1.750 1.750 11,500 -0.05(-2.78%)
May 26, 2017 1.800 1.800 1.800 0 +0.05(+2.86%)
May 25, 2017 1.850 1.850 1.750 1.750 7,400 -0.10(-5.41%)
May 24, 2017 1.750 1.850 1.750 1.850 6,500 +0.00(+0.00%)
May 23, 2017 1.850 1.860 1.850 1.850 101,850 +0.00(+0.00%)
May 19, 2017 1.850 1.850 1.850 1.850 400 -0.05(-2.63%)
May 18, 2017 1.900 1.910 1.900 1.900 18,040 +0.00(+0.00%)
May 17, 2017 1.750 1.940 1.750 1.900 89,500 +0.15(+8.57%)
May 16, 2017 1.750 1.800 1.750 1.750 132,600 +0.00(+0.00%)
May 15, 2017 1.770 1.800 1.750 1.750 159,000 -0.03(-1.69%)
May 12, 2017 1.650 1.780 1.650 1.780 132,020 +0.13(+7.88%)
May 11, 2017 1.630 1.700 1.610 1.650 180,751 +0.03(+1.85%)
May 10, 2017 1.650 1.650 1.600 1.620 132,750 -0.01(-0.61%)
May 09, 2017 1.660 1.670 1.630 1.630 27,921 -0.02(-1.21%)
May 08, 2017 1.680 1.710 1.610 1.650 115,215 +0.04(+2.48%)
May 05, 2017 1.600 1.680 1.580 1.610 98,466 -0.03(-1.83%)
May 04, 2017 1.720 1.720 1.610 1.640 38,425 -0.11(-6.29%)
May 03, 2017 1.800 1.800 1.750 1.750 40,920 -0.04(-2.51%)
May 02, 2017 1.800 1.800 1.790 1.795 26,575 -0.04(-1.91%)
May 01, 2017 1.780 1.830 1.780 1.830 60,383 -0.01(-0.54%)
Apr 28, 2017 1.900 1.900 1.780 1.840 21,275 -0.05(-2.65%)
Apr 27, 2017 1.950 1.950 1.770 1.890 39,039 -0.08(-4.06%)
Apr 26, 2017 1.970 1.970 1.910 1.970 7,718 +0.02(+1.03%)
Apr 25, 2017 1.930 2.000 1.910 1.950 42,195 +0.03(+1.56%)
Apr 24, 2017 1.820 1.920 1.820 1.920 16,900 +0.10(+5.49%)
Apr 21, 2017 1.820 1.880 1.820 1.820 14,500 -0.06(-3.19%)
Apr 20, 2017 1.880 1.930 1.870 1.880 40,534 +0.07(+3.87%)
Apr 19, 2017 2.050 2.050 1.810 1.810 69,932 -0.26(-12.56%)
Apr 18, 2017 2.180 2.190 2.070 2.070 7,258 -0.08(-3.72%)
Apr 17, 2017 2.190 2.250 2.100 2.150 26,695 +0.06(+2.87%)
Apr 13, 2017 2.180 2.180 2.090 2.090 7,910 +0.00(+0.00%)
Apr 12, 2017 2.250 2.250 2.040 2.090 80,200 -0.16(-7.11%)
Apr 11, 2017 2.100 2.250 2.090 2.250 2,400 +0.12(+5.63%)
Apr 10, 2017 2.180 2.180 2.120 2.130 48,099 +0.03(+1.43%)
Apr 07, 2017 2.100 2.210 2.100 2.100 55,343 -0.05(-2.33%)
Apr 06, 2017 2.210 2.250 2.150 2.150 103,979 +0.00(+0.00%)
Apr 05, 2017 2.200 2.350 2.150 2.150 305,347 +0.00(+0.00%)
Apr 04, 2017 2.190 2.190 2.140 2.150 22,950 +0.00(+0.00%)
Apr 03, 2017 2.100 2.190 2.100 2.150 80,170 +0.15(+7.50%)
Mar 31, 2017 2.100 2.100 2.000 2.000 46,736 -0.10(-4.76%)
Mar 30, 2017 2.120 2.150 2.080 2.100 32,241 +0.00(+0.00%)
Mar 29, 2017 2.050 2.100 2.050 2.100 20,832 +0.04(+1.94%)
Mar 28, 2017 2.050 2.100 2.050 2.060 62,300 +0.17(+8.99%)
Mar 27, 2017 1.780 1.890 1.780 1.890 18,116 +0.06(+3.28%)
Mar 24, 2017 1.890 1.900 1.800 1.830 35,712 -0.06(-3.17%)
Mar 23, 2017 1.900 1.920 1.890 1.890 29,948 +0.00(+0.00%)
Mar 22, 2017 2.000 2.120 1.750 1.890 59,955 -0.15(-7.35%)
Mar 21, 2017 2.180 2.180 2.040 2.040 54,700 -0.08(-3.77%)
Mar 20, 2017 2.210 2.210 1.990 2.120 51,075 -0.08(-3.64%)
Mar 17, 2017 2.200 2.220 2.200 2.200 25,550 +0.00(+0.00%)
Mar 16, 2017 2.220 2.250 2.200 2.200 12,050 +0.00(+0.00%)
Mar 15, 2017 2.160 2.400 2.160 2.200 113,531 -0.01(-0.45%)
Mar 14, 2017 2.160 2.220 2.160 2.210 26,208 +0.05(+2.31%)
Mar 13, 2017 2.250 2.380 2.150 2.160 14,610 -0.09(-4.00%)
Mar 10, 2017 2.390 2.390 2.240 2.250 24,100 +0.03(+1.35%)
Mar 09, 2017 2.170 2.250 2.170 2.220 7,700 +0.02(+0.91%)
Mar 08, 2017 2.270 2.280 2.120 2.200 46,675 -0.16(-6.78%)
Mar 07, 2017 2.420 2.500 2.360 2.360 65,849 -0.04(-1.67%)
Mar 06, 2017 2.450 2.580 2.400 2.400 6,312 -0.02(-0.83%)
Mar 03, 2017 2.510 2.590 2.400 2.420 30,574 -0.09(-3.59%)
Mar 02, 2017 2.720 2.720 2.510 2.510 45,629 -0.12(-4.56%)
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.