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

Corsa Coal Corp (TSV: CSO )

0.3150 -0.0050 (-1.56%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 24, 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 (%)
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 +0.01(+1.52%)
Jun 14, 2023 0.2900 0.3350 0.2900 0.3300 49,000 +0.04(+13.79%)
Jun 13, 2023 0.3200 0.3200 0.2900 0.2900 59,500 -0.02(-4.92%)
Jun 12, 2023 0.3250 0.3250 0.2900 0.3050 127,500 -0.02(-6.15%)
Jun 09, 2023 0.3250 0.3250 0.3250 0.3250 1,500 +0.01(+3.17%)
Jun 08, 2023 0.3250 0.3550 0.3050 0.3150 52,706 -0.04(-12.50%)
Jun 07, 2023 0.3050 0.3600 0.3000 0.3600 97,000 +0.02(+7.46%)
Jun 06, 2023 0.3000 0.3350 0.2750 0.3350 47,000 +0.04(+11.67%)
Jun 02, 2023 0.3000 0 +0.02(+9.09%)
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.