Dark

CSO
CORSA COAL CORP
stock CVE

Inactive

Aug 2, 2024

0.2400CAD-17.241%(-0.0500)169,308

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.2800	0.2800	0.2300	0.2400	-17.241%	169,308	0.000%
2024-08-01	0.2900	0.2900	0.2800	0.2900	+11.538%	21,100	-17.241%
2024-07-31	0.2700	0.2800	0.2600	0.2600	0.000%	80,400	-7.692%
2024-07-30	0.2700	0.2700	0.2600	0.2600	0.000%	17,000	-7.692%
2024-07-29	0.2600	0.2800	0.2500	0.2600	-7.143%	265,005	-7.692%
2024-07-26	0.2800	0.2800	0.2800	0.2800	+3.704%	10,000	-14.286%
2024-07-25	0.2700	0.2700	0.2700	0.2700	0.000%	11,000	-11.111%
2024-07-24	0.2800	0.2800	0.2700	0.2700	-10.000%	3,904	-11.111%
2024-07-23	0.3000	0.3000	0.3000	0.3000	+3.448%	4,251	-20.000%
2024-07-22	0.2900	0.3000	0.2900	0.2900	+3.571%	17,600	-17.241%
2024-07-19	0.2900	0.2900	0.2800	0.2800	-6.667%	11,150	-14.286%
2024-07-18	0.3000	0.3000	0.3000	0.3000	-6.250%	78,000	-20.000%
2024-07-16	0.3000	0.3200	0.3000	0.3200	0.000%	4,909	-25.000%
2024-07-12	0.3200	0.3200	0.3200	0.3200	+6.667%	500	-25.000%
2024-07-11	0.3100	0.3100	0.3000	0.3000	-6.250%	15,000	-20.000%
2024-07-09	0.3200	0.3200	0.3200	0.3200	+3.226%	2,840	-25.000%
2024-07-08	0.3200	0.3200	0.3100	0.3100	0.000%	24,000	-22.581%
2024-07-05	0.3100	0.3200	0.3100	0.3100	-3.125%	12,500	-22.581%
2024-07-04	0.3200	0.3200	0.3200	0.3200	+3.226%	9,100	-25.000%
2024-07-03	0.2900	0.3400	0.2900	0.3100	+10.714%	251,400	-22.581%
2024-07-02	0.2700	0.2800	0.2700	0.2800	+12.000%	71,005	-14.286%
2024-06-27	0.2500	0.2600	0.2500	0.2500	0.000%	139,005	-4.000%
2024-06-26	0.2500	0.2500	0.2500	0.2500	0.000%	748	-4.000%
2024-06-25	0.2600	0.2600	0.2500	0.2500	-7.407%	16,400	-4.000%
2024-06-24	0.2500	0.2700	0.2500	0.2700	+8.000%	41,309	-11.111%
2024-06-21	0.2700	0.2700	0.2500	0.2500	-10.714%	52,705	-4.000%
2024-06-20	0.2800	0.2800	0.2800	0.2800	0.000%	5,400	-14.286%
2024-06-19	0.2800	0.2800	0.2800	0.2800	0.000%	1,850	-14.286%
2024-06-18	0.2800	0.2800	0.2800	0.2800	0.000%	8,100	-14.286%
2024-06-17	0.2800	0.2800	0.2800	0.2800	+3.704%	4,500	-14.286%
2024-06-14	0.2700	0.3000	0.2600	0.2700	+3.846%	123,010	-11.111%
2024-06-13	0.2600	0.2600	0.2600	0.2600	-7.143%	1,000	-7.692%
2024-06-12	0.2700	0.2800	0.2600	0.2800	+7.692%	22,500	-14.286%
2024-06-11	0.2700	0.2700	0.2600	0.2600	0.000%	72,728	-7.692%
2024-06-10	0.2700	0.2700	0.2600	0.2600	-3.704%	88,996	-7.692%
2024-06-07	0.2800	0.2800	0.2700	0.2700	0.000%	10,500	-11.111%
2024-06-06	0.2800	0.2800	0.2700	0.2700	-3.571%	22,300	-11.111%
2024-06-05	0.2800	0.2800	0.2800	0.2800	0.000%	17,286	-14.286%
2024-06-04	0.2900	0.2900	0.2800	0.2800	-3.448%	82,979	-14.286%
2024-06-03	0.3000	0.3000	0.2900	0.2900	-3.333%	45,301	-17.241%
2024-05-31	0.3100	0.3100	0.2900	0.3000	-6.250%	45,404	-20.000%
2024-05-30	0.3300	0.3400	0.3200	0.3200	-5.882%	86,125	-25.000%
2024-05-29	0.3300	0.3400	0.3300	0.3400	0.000%	12,503	-29.412%
2024-05-28	0.3300	0.3400	0.3300	0.3400	+6.250%	37,000	-29.412%
2024-05-27	0.3200	0.3200	0.3200	0.3200	0.000%	3,512	-25.000%
2024-05-24	0.3200	0.3300	0.3200	0.3200	0.000%	126,500	-25.000%
2024-05-23	0.3300	0.3300	0.3200	0.3200	-3.030%	19,500	-25.000%
2024-05-22	0.3400	0.3400	0.3200	0.3300	+3.125%	35,652	-27.273%
2024-05-21	0.3500	0.3500	0.3200	0.3200	-5.882%	107,152	-25.000%
2024-05-17	0.3600	0.3600	0.3400	0.3400	-2.857%	33,478	-29.412%
2024-05-16	0.3200	0.3500	0.3200	0.3500	+6.061%	21,594	-31.429%
2024-05-15	0.3400	0.3400	0.3300	0.3300	-2.941%	36,810	-27.273%
2024-05-13	0.3300	0.3400	0.3300	0.3400	0.000%	19,000	-29.412%
2024-05-10	0.3400	0.3400	0.3400	0.3400	0.000%	7,550	-29.412%
2024-05-09	0.3400	0.3400	0.3400	0.3400	0.000%	5,722	-29.412%
2024-05-08	0.3400	0.3400	0.3400	0.3400	0.000%	11,000	-29.412%
2024-05-07	0.3400	0.3400	0.3400	0.3400	+3.030%	3,000	-29.412%
2024-05-06	0.3500	0.3800	0.3300	0.3300	-5.714%	73,825	-27.273%
2024-05-02	0.3500	0.3700	0.3500	0.3500	0.000%	16,403	-31.429%
2024-05-01	0.3800	0.3800	0.3500	0.3500	0.000%	11,710	-31.429%
2024-04-30	0.3400	0.3600	0.3400	0.3500	-2.778%	119,600	-31.429%
2024-04-29	0.3300	0.3600	0.3200	0.3600	+2.857%	100,512	-33.333%
2024-04-26	0.3400	0.3500	0.3400	0.3500	+2.941%	65,500	-31.429%
2024-04-25	0.3400	0.3600	0.3400	0.3400	-2.857%	68,500	-29.412%
2024-04-24	0.3400	0.3500	0.3400	0.3500	+2.941%	85,500	-31.429%
2024-04-23	0.3400	0.3500	0.3400	0.3400	+3.030%	84,003	-29.412%
2024-04-22	0.3000	0.3400	0.3000	0.3300	+13.793%	176,533	-27.273%
2024-04-19	0.3200	0.3200	0.2900	0.2900	-9.375%	95,531	-17.241%
2024-04-18	0.3200	0.3200	0.3200	0.3200	-3.030%	1,524	-25.000%
2024-04-17	0.3400	0.3500	0.3300	0.3300	-5.714%	112,500	-27.273%
2024-04-16	0.3200	0.3600	0.3200	0.3500	+2.941%	269,700	-31.429%
2024-04-15	0.3600	0.3600	0.3350	0.3400	-2.857%	147,697	-29.412%
2024-04-12	0.3400	0.3750	0.3350	0.3500	+1.449%	176,800	-31.429%
2024-04-11	0.3550	0.3550	0.3400	0.3450	-1.429%	119,000	-30.435%
2024-04-10	0.3350	0.3750	0.3350	0.3500	+6.061%	71,423	-31.429%
2024-04-09	0.3150	0.3300	0.3100	0.3300	+3.125%	47,000	-27.273%
2024-04-08	0.3400	0.3400	0.3200	0.3200	-3.030%	167,577	-25.000%
2024-04-05	0.3300	0.3300	0.3300	0.3300	+3.125%	6,009	-27.273%
2024-04-04	0.3200	0.3200	0.3200	0.3200	+23.077%	8,500	-25.000%
2024-04-02	0.2850	0.2850	0.2600	0.2600	-7.143%	320,955	-7.692%
2024-04-01	0.2800	0.2850	0.2800	0.2800	-1.754%	41,786	-14.286%
2024-03-28	0.2650	0.2850	0.2650	0.2850	+9.615%	95,447	-15.789%
2024-03-27	0.2600	0.2700	0.2600	0.2600	0.000%	41,070	-7.692%
2024-03-26	0.2750	0.2750	0.2550	0.2600	-7.143%	260,805	-7.692%
2024-03-25	0.3200	0.3200	0.2800	0.2800	-12.500%	61,934	-14.286%
2024-03-22	0.3200	0.3200	0.3200	0.3200	0.000%	3,003	-25.000%
2024-03-21	0.2900	0.3200	0.2900	0.3200	+10.345%	210,050	-25.000%
2024-03-20	0.2950	0.3300	0.2900	0.2900	-4.918%	13,000	-17.241%
2024-03-19	0.2900	0.3050	0.2800	0.3050	-1.613%	111,326	-21.311%
2024-03-15	0.3350	0.3500	0.3100	0.3100	-3.125%	337,099	-22.581%
2024-03-14	0.3400	0.3400	0.3200	0.3200	-5.882%	53,906	-25.000%
2024-03-13	0.3700	0.3750	0.3400	0.3400	-6.849%	176,400	-29.412%
2024-03-12	0.3700	0.3800	0.3650	0.3650	-1.351%	9,000	-34.247%
2024-03-11	0.3700	0.3700	0.3700	0.3700	-5.128%	20,500	-35.135%
2024-03-06	0.3850	0.3900	0.3750	0.3900	0.000%	97,000	-38.462%
2024-03-05	0.3900	0.3900	0.3900	0.3900	0.000%	1,600	-38.462%
2024-03-04	0.3900	0.3900	0.3700	0.3900	+2.632%	31,710	-38.462%
2024-03-01	0.3800	0.3850	0.3700	0.3800	0.000%	54,999	-36.842%
2024-02-29	0.3800	0.3800	0.3750	0.3800	+1.333%	106,601	-36.842%
2024-02-28	0.3850	0.3850	0.3750	0.3750	-2.597%	52,321	-36.000%
2024-02-27	0.3850	0.3850	0.3850	0.3850	+1.316%	11,250	-37.662%
2024-02-26	0.3700	0.3800	0.3700	0.3800	+5.556%	12,559	-36.842%
2024-02-23	0.3600	0.3600	0.3600	0.3600	-1.370%	13,500	-33.333%
2024-02-22	0.3450	0.3650	0.3400	0.3650	+5.797%	23,000	-34.247%
2024-02-21	0.3700	0.3750	0.3450	0.3450	-6.757%	321,560	-30.435%
2024-02-20	0.3850	0.3850	0.3600	0.3700	-2.632%	35,000	-35.135%
2024-02-16	0.3800	0.3800	0.3650	0.3800	+1.333%	51,500	-36.842%
2024-02-15	0.3700	0.3750	0.3700	0.3750	+2.740%	36,256	-36.000%
2024-02-14	0.3650	0.3800	0.3650	0.3650	-7.595%	30,500	-34.247%
2024-02-13	0.3950	0.3950	0.3950	0.3950	+5.333%	1,000	-39.241%
2024-02-12	0.3750	0.3800	0.3650	0.3750	-5.063%	52,557	-36.000%
2024-02-09	0.4000	0.4000	0.3950	0.3950	+1.282%	62,150	-39.241%
2024-02-08	0.3950	0.3950	0.3900	0.3900	+2.632%	28,500	-38.462%
2024-02-07	0.3900	0.3900	0.3650	0.3800	+2.703%	48,600	-36.842%
2024-02-06	0.3700	0.3700	0.3550	0.3700	+5.714%	69,000	-35.135%
2024-02-05	0.3500	0.4000	0.3450	0.3500	0.000%	95,217	-31.429%
2024-02-02	0.3250	0.3550	0.3250	0.3500	+6.061%	19,023	-31.429%
2024-02-01	0.3300	0.3300	0.3300	0.3300	-4.348%	3,690	-27.273%
2024-01-31	0.3450	0.3450	0.3450	0.3450	-1.429%	500	-30.435%
2024-01-30	0.3500	0.3500	0.3300	0.3500	+1.449%	128,000	-31.429%
2024-01-29	0.3600	0.3600	0.3450	0.3450	-1.429%	92,000	-30.435%
2024-01-26	0.3600	0.3600	0.3500	0.3500	-2.778%	240,917	-31.429%
2024-01-25	0.3500	0.3700	0.3500	0.3600	-2.703%	133,868	-33.333%
2024-01-24	0.3600	0.3800	0.3600	0.3700	+2.778%	423,650	-35.135%
2024-01-23	0.3700	0.3750	0.3600	0.3600	-2.703%	27,000	-33.333%
2024-01-22	0.3950	0.4050	0.3650	0.3700	-2.632%	317,050	-35.135%
2024-01-19	0.4100	0.4200	0.3750	0.3800	-6.173%	206,500	-36.842%
2024-01-18	0.3750	0.4150	0.3750	0.4050	+3.846%	99,900	-40.741%
2024-01-17	0.3950	0.3950	0.3700	0.3900	-4.878%	156,400	-38.462%
2024-01-16	0.4050	0.4100	0.4050	0.4100	+2.500%	3,520	-41.463%
2024-01-12	0.4050	0.4200	0.4000	0.4000	+1.266%	139,006	-40.000%
2024-01-11	0.4050	0.4100	0.3900	0.3950	-3.659%	71,209	-39.241%
2024-01-10	0.4300	0.4350	0.4100	0.4100	-5.747%	52,045	-41.463%
2024-01-09	0.4350	0.4700	0.4350	0.4350	0.000%	156,250	-44.828%
2024-01-05	0.4400	0.4400	0.4300	0.4350	-1.136%	30,500	-44.828%
2024-01-04	0.4050	0.4400	0.4000	0.4400	+10.000%	99,750	-45.455%
2024-01-03	0.4050	0.4100	0.4000	0.4000	-1.235%	137,750	-40.000%
2024-01-02	0.4000	0.4050	0.4000	0.4050	+1.250%	102,839	-40.741%
2023-12-29	0.3950	0.4000	0.3950	0.4000	+1.266%	43,602	-40.000%
2023-12-28	0.4050	0.4050	0.3950	0.3950	-2.469%	218,550	-39.241%
2023-12-27	0.4100	0.4100	0.4000	0.4050	0.000%	310,791	-40.741%
2023-12-22	0.4250	0.4250	0.3950	0.4050	-5.814%	225,815	-40.741%
2023-12-21	0.4300	0.4300	0.4300	0.4300	-1.149%	24,100	-44.186%
2023-12-20	0.4450	0.4450	0.4250	0.4350	-1.136%	221,531	-44.828%
2023-12-19	0.4500	0.4550	0.4400	0.4400	-4.348%	190,800	-45.455%
2023-12-18	0.4200	0.4600	0.4200	0.4600	+9.524%	286,390	-47.826%
2023-12-15	0.4200	0.4200	0.4000	0.4200	+2.439%	23,000	-42.857%
2023-12-14	0.3850	0.4100	0.3850	0.4100	-1.205%	30,038	-41.463%
2023-12-13	0.3850	0.4150	0.3800	0.4150	+9.211%	176,499	-42.169%
2023-12-12	0.4000	0.4000	0.3800	0.3800	-5.000%	12,531	-36.842%
2023-12-11	0.4100	0.4100	0.3900	0.4000	-1.235%	87,520	-40.000%
2023-12-08	0.4100	0.4100	0.3950	0.4050	+3.846%	73,000	-40.741%
2023-12-07	0.4000	0.4100	0.3900	0.3900	-1.266%	50,030	-38.462%
2023-12-06	0.4250	0.4250	0.3950	0.3950	-7.059%	152,370	-39.241%
2023-12-05	0.4250	0.4250	0.4100	0.4250	+2.410%	12,802	-43.529%
2023-12-04	0.4200	0.4200	0.3950	0.4150	-3.488%	357,122	-42.169%
2023-12-01	0.4250	0.4300	0.4200	0.4300	+2.381%	128,250	-44.186%
2023-11-30	0.4300	0.4350	0.4200	0.4200	0.000%	45,500	-42.857%
2023-11-29	0.4400	0.4400	0.4200	0.4200	-1.176%	38,550	-42.857%
2023-11-28	0.4150	0.4250	0.4100	0.4250	+2.410%	28,143	-43.529%
2023-11-27	0.4450	0.4450	0.4150	0.4150	-7.778%	230,296	-42.169%
2023-11-24	0.4150	0.4550	0.4100	0.4500	+9.756%	70,000	-46.667%
2023-11-23	0.4250	0.4400	0.4100	0.4100	-8.889%	44,200	-41.463%
2023-11-22	0.4250	0.4500	0.4000	0.4500	+4.651%	215,951	-46.667%
2023-11-21	0.4300	0.4600	0.4200	0.4300	-4.444%	84,750	-44.186%
2023-11-20	0.4450	0.4500	0.4450	0.4500	+1.124%	15,788	-46.667%
2023-11-17	0.4450	0.4450	0.4450	0.4450	+4.706%	965	-46.067%
2023-11-16	0.4400	0.4400	0.4150	0.4250	-7.609%	82,500	-43.529%
2023-11-15	0.4800	0.4800	0.4600	0.4600	-4.167%	10,400	-47.826%
2023-11-14	0.4600	0.4800	0.4600	0.4800	+4.348%	34,875	-50.000%
2023-11-13	0.4400	0.4650	0.4350	0.4600	+4.545%	20,500	-47.826%
2023-11-10	0.4650	0.4650	0.4200	0.4400	-9.278%	157,115	-45.455%
2023-11-09	0.4350	0.4850	0.4350	0.4850	+10.227%	34,135	-50.515%
2023-11-08	0.4850	0.4850	0.4400	0.4400	-3.297%	9,000	-45.455%
2023-11-07	0.4550	0.4600	0.4550	0.4550	-1.087%	16,500	-47.253%
2023-11-06	0.4950	0.4950	0.4600	0.4600	-3.158%	37,760	-47.826%
2023-11-03	0.4650	0.4900	0.4650	0.4750	-1.042%	53,529	-49.474%
2023-11-02	0.5000	0.5200	0.4700	0.4800	-5.882%	141,120	-50.000%
2023-11-01	0.6000	0.6000	0.4700	0.5100	-27.143%	524,932	-52.941%
2023-10-31	0.7100	0.7100	0.7000	0.7000	0.000%	8,450	-65.714%
2023-10-30	0.7000	0.7400	0.7000	0.7000	-1.408%	38,600	-65.714%
2023-10-27	0.6900	0.7200	0.6900	0.7100	+2.899%	152,500	-66.197%
2023-10-26	0.7000	0.7200	0.6900	0.6900	-2.817%	210,500	-65.217%
2023-10-25	0.7100	0.7100	0.7100	0.7100	-1.389%	24,000	-66.197%
2023-10-24	0.7200	0.7200	0.7200	0.7200	+1.408%	2,005	-66.667%
2023-10-23	0.7100	0.7100	0.7100	0.7100	+1.429%	2,000	-66.197%
2023-10-20	0.7400	0.7400	0.7000	0.7000	-7.895%	94,900	-65.714%
2023-10-19	0.7400	0.7600	0.7200	0.7600	-1.299%	276,000	-68.421%
2023-10-18	0.7000	0.7700	0.6900	0.7700	+13.235%	43,831	-68.831%
2023-10-17	0.6900	0.6900	0.6800	0.6800	+1.493%	90,550	-64.706%
2023-10-16	0.6700	0.6800	0.6600	0.6700	0.000%	22,502	-64.179%
2023-10-13	0.6900	0.6900	0.6700	0.6700	-4.286%	161,510	-64.179%
2023-10-12	0.7000	0.7100	0.7000	0.7000	+1.449%	460,500	-65.714%
2023-10-11	0.7200	0.7200	0.6600	0.6900	-1.429%	689,473	-65.217%
2023-10-10	0.7600	0.7600	0.6900	0.7000	-2.778%	393,300	-65.714%
2023-10-06	0.7400	0.7600	0.7200	0.7200	-1.370%	115,797	-66.667%
2023-10-05	0.7300	0.7500	0.7200	0.7300	0.000%	44,000	-67.123%
2023-10-04	0.7400	0.7400	0.7100	0.7300	-1.351%	63,235	-67.123%
2023-10-03	0.7500	0.7500	0.7400	0.7400	-2.632%	46,319	-67.568%
2023-10-02	0.7600	0.7700	0.7300	0.7600	0.000%	56,220	-68.421%
2023-09-29	0.7800	0.7800	0.7500	0.7600	-2.564%	44,000	-68.421%
2023-09-28	0.7800	0.7800	0.7600	0.7800	+1.299%	166,000	-69.231%
2023-09-27	0.7500	0.8000	0.7200	0.7700	+5.479%	260,585	-68.831%
2023-09-26	0.7700	0.7800	0.7300	0.7300	-6.410%	376,000	-67.123%
2023-09-25	0.7900	0.8100	0.7800	0.7800	+1.299%	54,500	-69.231%
2023-09-22	0.7600	0.7900	0.7600	0.7700	-2.532%	156,554	-68.831%
2023-09-21	0.8300	0.8300	0.7700	0.7900	-4.819%	165,513	-69.620%
2023-09-20	0.8400	0.8500	0.7900	0.8300	-2.353%	99,403	-71.084%
2023-09-19	0.7800	0.9200	0.7800	0.8500	+7.595%	150,155	-71.765%
2023-09-18	0.7600	0.7900	0.7500	0.7900	0.000%	43,325	-69.620%
2023-09-15	0.7600	0.7900	0.7500	0.7900	+8.219%	102,500	-69.620%
2023-09-14	0.7300	0.7700	0.7300	0.7300	0.000%	250,705	-67.123%
2023-09-13	0.7600	0.7600	0.7200	0.7300	0.000%	318,781	-67.123%
2023-09-12	0.7200	0.7500	0.7200	0.7300	+1.389%	287,500	-67.123%
2023-09-11	0.7200	0.7500	0.7000	0.7200	0.000%	224,500	-66.667%
2023-09-08	0.6900	0.7200	0.6900	0.7200	+2.857%	85,500	-66.667%
2023-09-07	0.7000	0.7200	0.6900	0.7000	-1.408%	101,340	-65.714%
2023-09-06	0.7200	0.7200	0.7000	0.7100	-1.389%	235,850	-66.197%
2023-09-05	0.7600	0.7600	0.7000	0.7200	-5.263%	184,975	-66.667%
2023-09-01	0.7600	0.7800	0.7400	0.7600	+2.703%	226,380	-68.421%
2023-08-31	0.7600	0.7600	0.7200	0.7400	+2.778%	83,221	-67.568%
2023-08-30	0.7200	0.7400	0.7000	0.7200	-2.703%	84,999	-66.667%
2023-08-29	0.6900	0.7400	0.6900	0.7400	+10.448%	96,303	-67.568%
2023-08-28	0.6700	0.7000	0.6700	0.6700	-2.899%	156,203	-64.179%
2023-08-25	0.6800	0.7000	0.6800	0.6900	-1.429%	31,200	-65.217%
2023-08-24	0.6900	0.7100	0.6800	0.7000	0.000%	66,344	-65.714%
2023-08-23	0.6900	0.7000	0.6700	0.7000	+2.941%	114,500	-65.714%
2023-08-22	0.7000	0.7000	0.6600	0.6800	0.000%	230,000	-64.706%
2023-08-21	0.7000	0.7000	0.6800	0.6800	-6.849%	127,668	-64.706%
2023-08-18	0.7100	0.7300	0.7100	0.7300	+2.817%	50,174	-67.123%
2023-08-17	0.7000	0.7200	0.7000	0.7100	0.000%	213,000	-66.197%
2023-08-16	0.7000	0.7400	0.7000	0.7100	-1.389%	297,502	-66.197%
2023-08-15	0.7400	0.7400	0.7000	0.7200	-4.000%	426,137	-66.667%
2023-08-14	0.6800	0.7900	0.6800	0.7500	+29.310%	878,135	-68.000%
2023-08-11	0.5600	0.5800	0.5600	0.5800	+1.754%	100,475	-58.621%
2023-08-10	0.5800	0.5900	0.5600	0.5700	-5.000%	115,102	-57.895%
2023-08-09	0.6000	0.6300	0.5800	0.6000	+1.695%	834,010	-60.000%
2023-08-08	0.5100	0.5900	0.5100	0.5900	+9.259%	66,525	-59.322%
2023-08-04	0.6000	0.6000	0.5400	0.5400	-10.000%	20,013	-55.556%
2023-08-03	0.5700	0.6000	0.5600	0.6000	+7.143%	62,000	-60.000%
2023-08-02	0.5500	0.6000	0.5500	0.5600	+5.660%	260,838	-57.143%
2023-08-01	0.5500	0.5500	0.5300	0.5300	0.000%	33,913	-54.717%
2023-07-31	0.5400	0.5500	0.5000	0.5300	+6.000%	91,262	-54.717%
2023-07-28	0.4950	0.5000	0.4800	0.5000	+1.010%	120,800	-52.000%
2023-07-27	0.5000	0.5000	0.4950	0.4950	-1.000%	81,750	-51.515%
2023-07-26	0.4700	0.5000	0.4700	0.5000	0.000%	42,754	-52.000%
2023-07-25	0.5200	0.5700	0.4650	0.5000	-7.407%	705,599	-52.000%
2023-07-24	0.5300	0.5600	0.5100	0.5400	0.000%	182,100	-55.556%
2023-07-21	0.5600	0.5800	0.5200	0.5400	0.000%	47,080	-55.556%
2023-07-20	0.5600	0.5600	0.5100	0.5400	+3.846%	38,954	-55.556%
2023-07-19	0.5200	0.5500	0.5000	0.5200	-1.887%	149,700	-53.846%
2023-07-18	0.4950	0.5600	0.4800	0.5300	+10.417%	162,032	-54.717%
2023-07-17	0.4850	0.5100	0.4750	0.4800	+4.348%	162,878	-50.000%
2023-07-14	0.3900	0.4800	0.3900	0.4600	+21.053%	191,232	-47.826%
2023-07-13	0.3700	0.3950	0.3550	0.3800	+7.042%	25,000	-36.842%
2023-07-12	0.3850	0.4000	0.3500	0.3550	-4.054%	166,259	-32.394%
2023-07-11	0.3500	0.3700	0.3500	0.3700	+7.246%	65,567	-35.135%
2023-07-10	0.3650	0.3650	0.3450	0.3450	-5.479%	13,250	-30.435%
2023-07-07	0.3600	0.3650	0.3600	0.3650	+1.389%	25,803	-34.247%
2023-07-06	0.3600	0.3600	0.3550	0.3600	0.000%	16,500	-33.333%
2023-07-05	0.3450	0.3600	0.3450	0.3600	+5.882%	85,000	-33.333%
2023-07-04	0.3350	0.3400	0.3350	0.3400	-1.449%	25,591	-29.412%
2023-06-28	0.3400	0.3450	0.3400	0.3450	-1.429%	55,428	-30.435%
2023-06-27	0.3500	0.3500	0.3500	0.3500	-1.408%	60,003	-31.429%
2023-06-26	0.3300	0.3550	0.3100	0.3550	+10.938%	358,500	-32.394%
2023-06-23	0.3250	0.3250	0.3200	0.3200	-5.882%	14,200	-25.000%
2023-06-22	0.3450	0.3450	0.3400	0.3400	-2.857%	26,500	-29.412%
2023-06-21	0.3450	0.3500	0.3450	0.3500	+1.449%	58,850	-31.429%
2023-06-20	0.3200	0.3450	0.3200	0.3450	+4.545%	28,500	-30.435%
2023-06-16	0.3250	0.3300	0.3200	0.3300	-1.493%	86,500	-27.273%
2023-06-15	0.3050	0.3350	0.3050	0.3350	+1.515%	112,000	-28.358%
2023-06-14	0.2900	0.3350	0.2900	0.3300	+13.793%	49,000	-27.273%
2023-06-13	0.3200	0.3200	0.2900	0.2900	-4.918%	59,500	-17.241%
2023-06-12	0.3250	0.3250	0.2900	0.3050	-6.154%	127,500	-21.311%
2023-06-09	0.3250	0.3250	0.3250	0.3250	+3.175%	1,500	-26.154%
2023-06-08	0.3250	0.3550	0.3050	0.3150	-12.500%	52,706	-23.810%
2023-06-07	0.3050	0.3600	0.3000	0.3600	+7.463%	97,000	-33.333%
2023-06-06	0.3000	0.3350	0.2750	0.3350	+11.667%	47,000	-28.358%
2023-06-02	0.2950	0.3100	0.2950	0.3000	+9.091%	251,000	-20.000%
2023-06-01	0.2750	0.2750	0.2700	0.2750	+1.852%	56,000	-12.727%
2023-05-31	0.2800	0.2800	0.2700	0.2700	-10.000%	7,000	-11.111%
2023-05-30	0.3150	0.3150	0.2800	0.3000	-9.091%	89,000	-20.000%
2023-05-29	0.3300	0.3300	0.3300	0.3300	+10.000%	500	-27.273%
2023-05-26	0.3100	0.3100	0.3000	0.3000	+1.695%	136,000	-20.000%
2023-05-25	0.3050	0.3100	0.2950	0.2950	-4.839%	31,500	-18.644%
2023-05-24	0.3250	0.3250	0.3000	0.3100	-6.907%	56,000	-22.581%
2023-05-23	0.3350	0.3350	0.3330	0.3330	+4.063%	25,000	-27.928%
2023-05-19	0.3200	0.3200	0.3200	0.3200	+1.587%	3,601	-25.000%
2023-05-18	0.3200	0.3200	0.3050	0.3150	-7.353%	29,028	-23.810%
2023-05-17	0.3300	0.3400	0.3200	0.3400	+3.030%	73,400	-29.412%
2023-05-16	0.3300	0.3300	0.3300	0.3300	-2.941%	35,300	-27.273%
2023-05-15	0.3300	0.3400	0.3300	0.3400	0.000%	71,000	-29.412%
2023-05-12	0.3450	0.3450	0.3400	0.3400	-1.449%	9,000	-29.412%
2023-05-11	0.3400	0.3450	0.3300	0.3450	-4.167%	102,200	-30.435%
2023-05-10	0.3700	0.3800	0.3600	0.3600	-2.703%	28,000	-33.333%
2023-05-09	0.3650	0.3850	0.3600	0.3700	+2.778%	151,030	-35.135%
2023-05-08	0.3400	0.3600	0.3350	0.3600	+12.500%	221,100	-33.333%
2023-05-05	0.2900	0.3400	0.2900	0.3200	+20.755%	276,340	-25.000%
2023-05-03	0.2800	0.2800	0.2600	0.2650	+1.923%	10,500	-9.434%
2023-05-02	0.2800	0.2800	0.2500	0.2600	-7.143%	56,446	-7.692%
2023-05-01	0.2750	0.2800	0.2700	0.2800	-9.677%	73,400	-14.286%
2023-04-28	0.3000	0.3100	0.3000	0.3100	+5.085%	47,400	-22.581%
2023-04-27	0.2750	0.3050	0.2750	0.2950	+1.724%	35,500	-18.644%
2023-04-26	0.2950	0.2950	0.2750	0.2900	-4.918%	183,000	-17.241%
2023-04-25	0.3100	0.3100	0.3050	0.3050	-4.688%	48,000	-21.311%
2023-04-24	0.3250	0.3300	0.3200	0.3200	+4.918%	69,000	-25.000%
2023-04-21	0.3150	0.3250	0.3050	0.3050	+1.667%	89,500	-21.311%
2023-04-20	0.3200	0.3200	0.3000	0.3000	-6.250%	84,650	-20.000%
2023-04-19	0.3200	0.3200	0.3000	0.3200	0.000%	191,913	-25.000%
2023-04-18	0.3200	0.3200	0.3100	0.3200	+1.587%	38,108	-25.000%
2023-04-17	0.2950	0.3150	0.2900	0.3150	+8.621%	253,490	-23.810%
2023-04-14	0.2350	0.3100	0.2350	0.2900	+26.087%	406,757	-17.241%
2023-04-13	0.2300	0.2350	0.2300	0.2300	+2.222%	37,000	+4.348%
2023-04-12	0.2500	0.2600	0.2250	0.2250	-4.255%	62,000	+6.667%
2023-04-11	0.2600	0.2600	0.2350	0.2350	-7.843%	23,500	+2.128%
2023-04-10	0.2500	0.2550	0.2500	0.2550	+4.082%	22,800	-5.882%
2023-04-06	0.2400	0.2650	0.2300	0.2450	+6.522%	108,820	-2.041%
2023-04-05	0.2250	0.2300	0.2200	0.2300	0.000%	46,364	+4.348%
2023-04-04	0.2250	0.2500	0.2200	0.2300	+2.222%	196,000	+4.348%
2023-04-03	0.2450	0.2450	0.2250	0.2250	-8.163%	57,105	+6.667%
2023-03-31	0.2350	0.2450	0.2350	0.2450	+2.083%	35,314	-2.041%
2023-03-29	0.2300	0.2400	0.2200	0.2400	+6.667%	87,100	0.000%
2023-03-28	0.2350	0.2400	0.2200	0.2250	0.000%	257,713	+6.667%
2023-03-27	0.2400	0.2400	0.2250	0.2250	-6.250%	151,800	+6.667%
2023-03-24	0.2500	0.2550	0.2400	0.2400	-4.000%	110,001	0.000%
2023-03-23	0.2500	0.2500	0.2500	0.2500	-1.961%	27,500	-4.000%
2023-03-22	0.2550	0.2550	0.2500	0.2550	0.000%	20,300	-5.882%
2023-03-21	0.2500	0.2600	0.2500	0.2550	-1.923%	200,100	-5.882%
2023-03-20	0.2600	0.2600	0.2600	0.2600	+6.122%	55,000	-7.692%
2023-03-17	0.2600	0.2600	0.2450	0.2450	-9.259%	14,478	-2.041%
2023-03-15	0.2750	0.2800	0.2700	0.2700	0.000%	50,261	-11.111%
2023-03-14	0.2750	0.2750	0.2700	0.2700	0.000%	399,000	-11.111%
2023-03-13	0.2900	0.3000	0.2700	0.2700	-1.818%	245,876	-11.111%
2023-03-10	0.2500	0.2900	0.2500	0.2750	+12.245%	258,723	-12.727%
2023-03-09	0.2500	0.2500	0.2450	0.2450	-5.769%	20,558	-2.041%
2023-03-08	0.2650	0.2650	0.2600	0.2600	0.000%	35,000	-7.692%
2023-03-07	0.2550	0.2600	0.2500	0.2600	-3.704%	76,000	-7.692%
2023-03-06	0.2650	0.2700	0.2500	0.2700	0.000%	57,500	-11.111%
2023-03-03	0.2550	0.2750	0.2400	0.2700	+1.887%	65,317	-11.111%
2023-03-02	0.2650	0.2750	0.2600	0.2650	0.000%	63,700	-9.434%
2023-03-01	0.2600	0.2700	0.2600	0.2650	+1.923%	63,022	-9.434%
2023-02-28	0.2650	0.2650	0.2600	0.2600	-3.704%	13,525	-7.692%
2023-02-27	0.2500	0.2700	0.2500	0.2700	-1.818%	26,545	-11.111%
2023-02-24	0.2750	0.2750	0.2750	0.2750	0.000%	47,500	-12.727%
2023-02-23	0.2800	0.2800	0.2750	0.2750	+5.769%	35,200	-12.727%
2023-02-22	0.2750	0.2750	0.2600	0.2600	-1.887%	126,010	-7.692%
2023-02-21	0.2750	0.2750	0.2650	0.2650	-8.621%	12,300	-9.434%
2023-02-17	0.2650	0.2900	0.2650	0.2900	+7.407%	10,200	-17.241%
2023-02-16	0.2700	0.2700	0.2700	0.2700	-3.571%	14,148	-11.111%
2023-02-15	0.2750	0.2850	0.2750	0.2800	-3.448%	25,488	-14.286%
2023-02-14	0.2900	0.2900	0.2900	0.2900	+3.571%	25,000	-17.241%
2023-02-13	0.2950	0.2950	0.2700	0.2800	-3.448%	18,300	-14.286%
2023-02-10	0.2800	0.2900	0.2800	0.2900	+5.455%	322,440	-17.241%
2023-02-09	0.2800	0.2850	0.2650	0.2750	0.000%	53,699	-12.727%
2023-02-08	0.2700	0.2750	0.2700	0.2750	+1.852%	3,108	-12.727%
2023-02-07	0.2650	0.2800	0.2650	0.2700	-1.818%	100,100	-11.111%
2023-02-06	0.2800	0.2800	0.2500	0.2750	-1.786%	90,029	-12.727%
2023-02-03	0.2650	0.2800	0.2650	0.2800	+5.660%	6,500	-14.286%
2023-02-02	0.2800	0.2800	0.2650	0.2650	-5.357%	10,893	-9.434%
2023-02-01	0.2800	0.2800	0.2800	0.2800	+3.704%	15,900	-14.286%
2023-01-31	0.2700	0.2700	0.2700	0.2700	-6.897%	4,000	-11.111%
2023-01-30	0.2800	0.2900	0.2750	0.2900	+3.571%	153,380	-17.241%
2023-01-27	0.2700	0.2800	0.2700	0.2800	-3.448%	5,500	-14.286%
2023-01-26	0.2650	0.2900	0.2650	0.2900	-1.695%	8,756	-17.241%
2023-01-25	0.2650	0.2950	0.2650	0.2950	+15.686%	129,546	-18.644%
2023-01-24	0.2750	0.2750	0.2550	0.2550	-3.774%	11,700	-5.882%
2023-01-23	0.2700	0.2700	0.2650	0.2650	-1.852%	36,490	-9.434%
2023-01-20	0.2750	0.2900	0.2700	0.2700	+5.882%	33,250	-11.111%
2023-01-19	0.2550	0.2550	0.2550	0.2550	0.000%	4,050	-5.882%
2023-01-18	0.2600	0.2650	0.2550	0.2550	-1.923%	32,075	-5.882%

.dark-mode .zyMkZ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zyMkZ7{ color: #333333; background-color: white; border: 2px solid #333333; }CSOCORSA COAL CORPstock CVE

CSO
CORSA COAL CORP
stock CVE