Financial News
Corsa Coal Corp (TSV: CSO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
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.
