Corsa Coal Corp. (CRSXF)

Other OTC - Other OTC Delayed Price. Currency in USD

0.5306

-0.0083

(-1.53%)

As of 03:08PM EDT. Market open.

Advertisement

Time Period:

Oct 04, 2022 - Oct 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2023	0.5445	0.5445	0.5100	0.5306	0.5306	107,547
Oct 03, 2023	0.5410	0.5410	0.5390	0.5390	0.5390	8,500
Oct 02, 2023	0.5510	0.5530	0.5350	0.5350	0.5350	36,300
Sep 29, 2023	0.5700	0.5860	0.5690	0.5690	0.5690	82,700
Sep 28, 2023	0.5850	0.5850	0.5700	0.5800	0.5800	241,100
Sep 27, 2023	0.5500	0.5900	0.5470	0.5750	0.5750	459,100
Sep 26, 2023	0.5760	0.5760	0.5400	0.5400	0.5400	76,700
Sep 25, 2023	0.5900	0.6000	0.5880	0.5980	0.5980	73,900
Sep 22, 2023	0.6000	0.6000	0.5690	0.5800	0.5800	14,900
Sep 21, 2023	0.6020	0.6020	0.5700	0.5900	0.5900	155,300
Sep 20, 2023	0.6300	0.6400	0.6170	0.6180	0.6180	9,100
Sep 19, 2023	0.5800	0.6700	0.5800	0.6230	0.6230	100,600
Sep 18, 2023	0.5700	0.5800	0.5700	0.5800	0.5800	31,800
Sep 15, 2023	0.5700	0.5700	0.5620	0.5660	0.5660	56,100
Sep 14, 2023	0.5290	0.5800	0.5290	0.5450	0.5450	156,000
Sep 13, 2023	0.5680	0.5680	0.5270	0.5400	0.5400	98,600
Sep 12, 2023	0.5300	0.5400	0.5300	0.5400	0.5400	127,000
Sep 11, 2023	0.5300	0.5560	0.5190	0.5320	0.5320	186,000
Sep 08, 2023	0.5000	0.5280	0.5000	0.5250	0.5250	139,600
Sep 07, 2023	0.5000	0.5180	0.5000	0.5160	0.5160	265,100
Sep 06, 2023	0.5170	0.5300	0.5090	0.5230	0.5230	306,300
Sep 05, 2023	0.5660	0.5660	0.5190	0.5390	0.5390	231,800
Sep 01, 2023	0.5500	0.5750	0.5500	0.5600	0.5600	199,700
Aug 31, 2023	0.5450	0.5550	0.5380	0.5380	0.5380	115,600
Aug 30, 2023	0.5500	0.5500	0.5310	0.5490	0.5490	197,800
Aug 29, 2023	0.5000	0.5400	0.5000	0.5400	0.5400	132,700
Aug 28, 2023	0.5100	0.5200	0.5000	0.5000	0.5000	212,700
Aug 25, 2023	0.5210	0.5210	0.5000	0.5170	0.5170	57,200
Aug 24, 2023	0.5100	0.5210	0.4970	0.5210	0.5210	129,500
Aug 23, 2023	0.5200	0.5200	0.4940	0.5130	0.5130	274,400
Aug 22, 2023	0.5320	0.5320	0.4910	0.5100	0.5100	158,400
Aug 21, 2023	0.5330	0.5330	0.5100	0.5200	0.5200	30,100
Aug 18, 2023	0.5300	0.5360	0.5180	0.5260	0.5260	111,200
Aug 17, 2023	0.4730	0.5330	0.4730	0.5250	0.5250	218,900
Aug 16, 2023	0.5500	0.5500	0.5220	0.5300	0.5300	572,800
Aug 15, 2023	0.5260	0.5500	0.5260	0.5400	0.5400	213,300
Aug 14, 2023	0.5270	0.5980	0.5270	0.5500	0.5500	1,159,000
Aug 11, 2023	0.4260	0.4370	0.4210	0.4210	0.4210	49,200
Aug 10, 2023	0.4540	0.4540	0.4120	0.4200	0.4200	312,800
Aug 09, 2023	0.4500	0.4780	0.4300	0.4500	0.4500	854,700
Aug 08, 2023	0.4000	0.4400	0.3900	0.4400	0.4400	137,400
Aug 07, 2023	0.4290	0.4430	0.4130	0.4260	0.4260	48,600
Aug 04, 2023	0.4500	0.4500	0.4020	0.4040	0.4040	225,200
Aug 03, 2023	0.4400	0.4500	0.4200	0.4500	0.4500	95,300
Aug 02, 2023	0.4150	0.4600	0.3960	0.4400	0.4400	469,600
Aug 01, 2023	0.4060	0.4280	0.3960	0.4160	0.4160	60,300
Jul 31, 2023	0.4330	0.4330	0.3800	0.4150	0.4150	309,700
Jul 28, 2023	0.3830	0.3870	0.3690	0.3870	0.3870	190,000
Jul 27, 2023	0.3710	0.3800	0.3700	0.3780	0.3780	458,300
Jul 26, 2023	0.3700	0.3830	0.3500	0.3830	0.3830	58,400
Jul 25, 2023	0.4130	0.4220	0.3590	0.3750	0.3750	1,582,700
Jul 24, 2023	0.3940	0.4250	0.3920	0.4180	0.4180	169,500
Jul 21, 2023	0.4200	0.4240	0.4090	0.4090	0.4090	34,200
Jul 20, 2023	0.4200	0.4200	0.3980	0.4200	0.4200	154,800
Jul 19, 2023	0.4200	0.4200	0.3870	0.4100	0.4100	522,700
Jul 18, 2023	0.3640	0.4430	0.3640	0.4200	0.4200	284,400
Jul 17, 2023	0.3680	0.3810	0.3610	0.3650	0.3650	74,000
Jul 14, 2023	0.3000	0.3700	0.3000	0.3500	0.3500	244,400
Jul 13, 2023	0.2800	0.3100	0.2800	0.3100	0.3100	97,100
Jul 12, 2023	0.2810	0.3050	0.2810	0.2980	0.2980	107,700
Jul 11, 2023	0.2700	0.2810	0.2640	0.2810	0.2810	58,700
Jul 10, 2023	0.2750	0.2750	0.2750	0.2750	0.2750	15,300
Jul 07, 2023	0.2610	0.2830	0.2610	0.2740	0.2740	173,900
Jul 06, 2023	0.2460	0.2700	0.2460	0.2640	0.2640	17,900
Jul 05, 2023	0.2620	0.2650	0.2550	0.2630	0.2630	16,900
Jul 03, 2023	0.2430	0.2510	0.2430	0.2510	0.2510	9,000
Jun 30, 2023	0.2590	0.2590	0.2590	0.2590	0.2590	-
Jun 29, 2023	0.2530	0.2590	0.2510	0.2590	0.2590	36,000
Jun 28, 2023	0.2630	0.2630	0.2560	0.2560	0.2560	38,600
Jun 27, 2023	0.2730	0.2730	0.2600	0.2600	0.2600	49,000
Jun 26, 2023	0.2510	0.2700	0.2380	0.2700	0.2700	481,500
Jun 23, 2023	0.2620	0.2620	0.2620	0.2620	0.2620	-
Jun 22, 2023	0.2620	0.2630	0.2580	0.2620	0.2620	3,200
Jun 21, 2023	0.2660	0.2660	0.2660	0.2660	0.2660	13,800
Jun 20, 2023	0.2590	0.2590	0.2590	0.2590	0.2590	200
Jun 16, 2023	0.2430	0.2500	0.2400	0.2500	0.2500	134,600
Jun 15, 2023	0.2500	0.2550	0.2330	0.2550	0.2550	189,300
Jun 14, 2023	0.2290	0.2500	0.2160	0.2500	0.2500	295,100
Jun 13, 2023	0.2370	0.2440	0.2180	0.2180	0.2180	127,400
Jun 12, 2023	0.2350	0.2350	0.2120	0.2280	0.2280	179,600
Jun 09, 2023	0.2380	0.2380	0.2380	0.2380	0.2380	-
Jun 08, 2023	0.2500	0.2530	0.2300	0.2380	0.2380	112,800
Jun 07, 2023	0.2260	0.2580	0.2250	0.2580	0.2580	350,500
Jun 06, 2023	0.2240	0.2540	0.2130	0.2540	0.2540	225,300
Jun 05, 2023	0.2250	0.2250	0.2250	0.2250	0.2250	500
Jun 02, 2023	0.2130	0.2300	0.2130	0.2250	0.2250	302,900
Jun 01, 2023	0.2080	0.2130	0.2010	0.2010	0.2010	41,500
May 31, 2023	0.2140	0.2140	0.1980	0.2090	0.2090	67,000
May 30, 2023	0.2270	0.2270	0.2050	0.2200	0.2200	96,500
May 26, 2023	0.2310	0.2320	0.2260	0.2310	0.2310	38,600
May 25, 2023	0.2110	0.2240	0.2110	0.2200	0.2200	68,000
May 24, 2023	0.2420	0.2420	0.2250	0.2350	0.2350	43,400
May 23, 2023	0.2480	0.2580	0.2380	0.2380	0.2380	31,700
May 22, 2023	0.2430	0.2870	0.2430	0.2870	0.2870	106,900
May 19, 2023	0.2200	0.2320	0.2200	0.2320	0.2320	3,800
May 18, 2023	0.2310	0.2440	0.2310	0.2370	0.2370	30,900
May 17, 2023	0.2530	0.2540	0.2330	0.2540	0.2540	280,000
May 16, 2023	0.2440	0.2540	0.2430	0.2540	0.2540	23,500
May 15, 2023	0.2480	0.2550	0.2430	0.2500	0.2500	58,500
May 12, 2023	0.2640	0.2650	0.2640	0.2650	0.2650	7,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,263.19+33.74(+0.80%)

Dow 3033,125.79+123.41(+0.37%)

Nasdaq13,237.36+177.90(+1.36%)

Russell 20001,731.01+3.86(+0.22%)

Crude Oil84.68-4.55(-5.10%)

Gold1,838.20-3.30(-0.18%)

Corsa Coal Corp. (CRSXF)

S&P 500
4,263.19
+33.74(+0.80%)

Dow 30
33,125.79
+123.41(+0.37%)

Nasdaq
13,237.36
+177.90(+1.36%)

Russell 2000
1,731.01
+3.86(+0.22%)

Crude Oil
84.68
-4.55(-5.10%)

Gold
1,838.20
-3.30(-0.18%)