Dark

CRSXF
CORSA COAL CORP
stock OTC

Inactive

Jan 3, 2025

0.1524USD+1.600%(+0.0024)1,023

Pre-market

0.00USD-100.000%(-0.15)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-03	0.142100	0.152400	0.142100	0.152400	+1.600%	1,023	0.000%
2025-01-02	0.143300	0.150620	0.140000	0.150000	+2.180%	100,077	+1.600%
2024-12-31	0.140000	0.146800	0.126500	0.146800	+4.857%	454,697	+3.815%
2024-12-30	0.144000	0.145000	0.140000	0.140000	-5.624%	33,000	+8.857%
2024-12-27	0.155000	0.155000	0.144100	0.148343	-0.038%	34,000	+2.735%
2024-12-26	0.159500	0.159500	0.148400	0.148400	-10.061%	4,801	+2.695%
2024-12-24	0.168240	0.168240	0.165000	0.165000	+6.452%	53,000	-7.636%
2024-12-23	0.145000	0.155000	0.145000	0.155000	+10.714%	12,000	-1.677%
2024-12-20	0.145900	0.145900	0.140000	0.140000	-5.213%	55,736	+8.857%
2024-12-19	0.153600	0.155000	0.140000	0.147700	-7.688%	34,558	+3.182%
2024-12-18	0.150000	0.160000	0.127600	0.160000	+5.569%	107,500	-4.750%
2024-12-17	0.152000	0.152000	0.147000	0.151560	-7.855%	109,650	+0.554%
2024-12-16	0.170000	0.170000	0.162400	0.164480	+1.946%	41,004	-7.344%
2024-12-12	0.180000	0.180000	0.160000	0.161340	-15.529%	238,650	-5.541%
2024-12-11	0.180000	0.191000	0.175000	0.191000	+0.105%	209,500	-20.209%
2024-12-10	0.190000	0.201000	0.178000	0.190800	+0.421%	101,000	-20.126%
2024-12-09	0.159600	0.190000	0.159600	0.190000	+18.012%	39,625	-19.789%
2024-12-06	0.160100	0.161600	0.155300	0.161000	-8.000%	136,500	-5.342%
2024-12-05	0.164150	0.175000	0.164150	0.175000	0.000%	60,750	-12.914%
2024-12-04	0.175000	0.175000	0.175000	0.175000	+2.399%	1,500	-12.914%
2024-12-03	0.169750	0.174500	0.165000	0.170900	-8.975%	22,199	-10.825%
2024-12-02	0.182740	0.187750	0.182740	0.187750	+1.762%	11,151	-18.828%
2024-11-29	0.184500	0.184500	0.184500	0.184500	+1.096%	5,000	-17.398%
2024-11-27	0.150000	0.185000	0.140000	0.182500	+21.561%	548,549	-16.493%
2024-11-26	0.144000	0.150800	0.140000	0.150130	-2.513%	128,000	+1.512%
2024-11-22	0.154875	0.154875	0.154000	0.154000	-1.597%	14,500	-1.039%
2024-11-21	0.165000	0.165000	0.156500	0.156500	-3.276%	5,400	-2.620%
2024-11-20	0.157500	0.161800	0.157500	0.161800	+0.341%	7,428	-5.810%
2024-11-19	0.161250	0.161250	0.161250	0.161250	-0.155%	10,000	-5.488%
2024-11-18	0.159200	0.161500	0.156500	0.161500	-2.002%	5,894	-5.635%
2024-11-15	0.163100	0.164800	0.163100	0.164800	+0.156%	2,700	-7.524%
2024-11-13	0.165000	0.165000	0.164544	0.164544	-11.057%	54,607	-7.380%
2024-11-12	0.185000	0.185000	0.185000	0.185000	+12.121%	165	-17.622%
2024-11-11	0.174000	0.174000	0.165000	0.165000	-2.019%	11,250	-7.636%
2024-11-08	0.168400	0.168400	0.168400	0.168400	-3.771%	2,500	-9.501%
2024-11-07	0.175000	0.175000	0.175000	0.175000	-7.895%	30,250	-12.914%
2024-11-06	0.185000	0.190000	0.185000	0.190000	+10.917%	5,250	-19.789%
2024-11-05	0.185000	0.185000	0.165000	0.171300	-4.833%	9,028	-11.033%
2024-11-04	0.180000	0.180000	0.180000	0.180000	+10.260%	17,235	-15.333%
2024-11-01	0.180000	0.180000	0.163250	0.163250	-6.768%	5,008	-6.646%
2024-10-31	0.180000	0.180000	0.175100	0.175100	-3.950%	6,750	-12.964%
2024-10-30	0.238600	0.238600	0.182300	0.182300	-4.455%	600	-16.402%
2024-10-29	0.190800	0.190800	0.190800	0.190800	-5.474%	1,183	-20.126%
2024-10-28	0.201850	0.201850	0.201850	0.201850	-1.537%	16,000	-24.498%
2024-10-25	0.190000	0.205000	0.184000	0.205000	+9.101%	3,000	-25.659%
2024-10-24	0.187900	0.187900	0.187900	0.187900	-1.675%	5,000	-18.893%
2024-10-23	0.205000	0.205000	0.184600	0.191100	-0.209%	13,194	-20.251%
2024-10-22	0.195000	0.197500	0.178000	0.191500	-0.312%	52,000	-20.418%
2024-10-21	0.200000	0.204950	0.192100	0.192100	-3.950%	8,171	-20.666%
2024-10-18	0.204000	0.210000	0.200000	0.200000	+2.696%	2,100	-23.800%
2024-10-17	0.210000	0.210000	0.194750	0.194750	-4.628%	23,179	-21.746%
2024-10-16	0.250000	0.250000	0.182500	0.204200	+2.100%	61,474	-25.367%
2024-10-15	0.158000	0.210000	0.149000	0.200000	+27.796%	515,463	-23.800%
2024-10-14	0.150000	0.156600	0.150000	0.156500	+4.333%	25,100	-2.620%
2024-10-11	0.148900	0.150000	0.140450	0.150000	+4.822%	41,215	+1.600%
2024-10-10	0.142000	0.143100	0.140000	0.143100	+2.214%	77,500	+6.499%
2024-10-09	0.140000	0.140000	0.140000	0.140000	-0.780%	6,000	+8.857%
2024-10-08	0.150500	0.152380	0.141100	0.141100	-8.968%	22,427	+8.009%
2024-10-07	0.145100	0.155000	0.140100	0.155000	+4.118%	193,943	-1.677%
2024-10-04	0.150000	0.151450	0.145000	0.148870	+5.432%	103,442	+2.371%
2024-10-03	0.155000	0.155000	0.139900	0.141200	-6.706%	89,349	+7.932%
2024-10-02	0.155000	0.155000	0.151350	0.151350	+10.073%	700	+0.694%
2024-10-01	0.138000	0.138000	0.137500	0.137500	-1.786%	1,989	+10.836%
2024-09-30	0.137300	0.140000	0.137300	0.140000	0.000%	16,500	+8.857%
2024-09-27	0.130000	0.140000	0.125000	0.140000	+8.108%	127,595	+8.857%
2024-09-25	0.136500	0.136500	0.113800	0.129500	-4.074%	441,516	+17.683%
2024-09-24	0.130000	0.140000	0.130000	0.135000	+5.058%	48,200	+12.889%
2024-09-23	0.128500	0.128500	0.128500	0.128500	-1.002%	1,846	+18.599%
2024-09-20	0.134800	0.134800	0.129800	0.129800	+0.620%	4,025	+17.411%
2024-09-18	0.129800	0.129800	0.129000	0.129000	-1.414%	4,786	+18.140%
2024-09-17	0.130000	0.131000	0.130000	0.130850	-0.732%	15,100	+16.469%
2024-09-16	0.127000	0.135000	0.127000	0.131815	-0.064%	255,100	+15.617%
2024-09-13	0.133700	0.133700	0.131900	0.131900	0.000%	12,750	+15.542%
2024-09-12	0.131900	0.131900	0.131900	0.131900	+0.937%	29,000	+15.542%
2024-09-11	0.136200	0.136200	0.130000	0.130675	+0.519%	53,000	+16.625%
2024-09-10	0.134000	0.134000	0.130000	0.130000	-9.167%	33,300	+17.231%
2024-09-09	0.143200	0.143200	0.139350	0.143120	-9.418%	14,100	+6.484%
2024-09-06	0.142400	0.158000	0.134100	0.158000	+15.413%	17,000	-3.544%
2024-09-05	0.136900	0.136900	0.136900	0.136900	+0.921%	7,000	+11.322%
2024-09-03	0.145000	0.145000	0.130000	0.135650	-7.089%	130,849	+12.348%
2024-08-30	0.142950	0.146000	0.140200	0.146000	+0.690%	91,030	+4.384%
2024-08-29	0.145000	0.148600	0.145000	0.145000	-5.771%	86,600	+5.103%
2024-08-28	0.161200	0.161200	0.153880	0.153880	+6.124%	8,700	-0.962%
2024-08-27	0.152000	0.152000	0.145000	0.145000	-7.643%	19,000	+5.103%
2024-08-26	0.155600	0.157000	0.155600	0.157000	+0.770%	5,950	-2.930%
2024-08-23	0.158800	0.158800	0.155800	0.155800	-2.625%	6,481	-2.182%
2024-08-22	0.160000	0.160000	0.160000	0.160000	+5.960%	2,000	-4.750%
2024-08-21	0.151000	0.151000	0.151000	0.151000	0.000%	1,750	+0.927%
2024-08-20	0.158000	0.159000	0.151000	0.151000	-11.176%	57,171	+0.927%
2024-08-19	0.157750	0.170000	0.157750	0.170000	+9.325%	43,700	-10.353%
2024-08-15	0.177100	0.177100	0.155500	0.155500	+3.667%	78,114	-1.994%
2024-08-14	0.160000	0.160000	0.145000	0.150000	-6.971%	148,332	+1.600%
2024-08-13	0.160000	0.177100	0.160000	0.161240	-3.760%	74,223	-5.483%
2024-08-12	0.168000	0.177100	0.150000	0.167540	+11.693%	177,884	-9.037%
2024-08-09	0.168000	0.169900	0.150000	0.150000	-6.250%	84,460	+1.600%
2024-08-08	0.175000	0.182320	0.160000	0.160000	-5.882%	164,495	-4.750%
2024-08-07	0.175500	0.182000	0.167680	0.170000	+2.286%	119,342	-10.353%
2024-08-06	0.180900	0.180900	0.165000	0.166200	-18.047%	55,625	-8.303%
2024-08-05	0.188900	0.202800	0.188900	0.202800	+12.292%	33,000	-24.852%
2024-08-02	0.183300	0.183300	0.170000	0.180600	-9.700%	20,800	-15.615%
2024-08-01	0.200000	0.200000	0.200000	0.200000	+3.359%	2,000	-23.800%
2024-07-31	0.193500	0.193500	0.193500	0.193500	+3.266%	2,000	-21.240%
2024-07-30	0.193500	0.193500	0.187380	0.187380	-3.710%	2,500	-18.668%
2024-07-29	0.179000	0.194600	0.179000	0.194600	0.000%	248,743	-21.686%
2024-07-26	0.194600	0.194600	0.194600	0.194600	-2.700%	400	-21.686%
2024-07-25	0.200000	0.200000	0.200000	0.200000	+0.934%	2,575	-23.800%
2024-07-24	0.196500	0.198150	0.196500	0.198150	-3.341%	50,200	-23.089%
2024-07-23	0.205000	0.205000	0.205000	0.205000	-1.615%	2,500	-25.659%
2024-07-22	0.196600	0.208365	0.192670	0.208365	-5.246%	51,400	-26.859%
2024-07-19	0.206900	0.219900	0.206900	0.219900	-1.567%	6,316	-30.696%
2024-07-18	0.220000	0.223400	0.220000	0.223400	+1.545%	20,000	-31.782%
2024-07-17	0.218620	0.220000	0.217979	0.220000	-1.939%	43,500	-30.727%
2024-07-15	0.224350	0.224350	0.224350	0.224350	-2.457%	5,000	-32.070%
2024-07-09	0.240000	0.240000	0.215400	0.230000	+5.360%	38,864	-33.739%
2024-07-08	0.235940	0.235940	0.218300	0.218300	-2.675%	121,519	-30.188%
2024-07-05	0.230000	0.230000	0.224300	0.224300	-2.478%	28,400	-32.055%
2024-07-03	0.217800	0.242800	0.215000	0.230000	+13.664%	72,400	-33.739%
2024-07-02	0.190000	0.202350	0.190000	0.202350	+6.500%	49,804	-24.685%
2024-07-01	0.200600	0.201000	0.190000	0.190000	+1.161%	244,000	-19.789%
2024-06-27	0.184950	0.190000	0.180000	0.187820	-1.147%	200,892	-18.858%
2024-06-26	0.180000	0.190000	0.180000	0.190000	-1.042%	102,196	-19.789%
2024-06-25	0.194300	0.194300	0.192000	0.192000	+4.918%	22,000	-20.625%
2024-06-24	0.190000	0.193800	0.176500	0.183000	-5.670%	178,505	-16.721%
2024-06-21	0.194000	0.194000	0.194000	0.194000	-3.242%	20,000	-21.443%
2024-06-20	0.200500	0.200500	0.200500	0.200500	+0.250%	2,000	-23.990%
2024-06-14	0.195000	0.210000	0.194820	0.200000	+5.764%	574,313	-23.800%
2024-06-13	0.200000	0.200000	0.188200	0.189100	-5.544%	172,456	-19.408%
2024-06-12	0.199000	0.200200	0.190000	0.200200	+5.368%	28,600	-23.876%
2024-06-11	0.190000	0.190000	0.190000	0.190000	-2.813%	42,500	-19.789%
2024-06-10	0.199300	0.199900	0.188300	0.195500	-1.907%	98,080	-22.046%
2024-06-07	0.193000	0.199300	0.190000	0.199300	-0.150%	137,744	-23.532%
2024-06-06	0.209600	0.217700	0.190000	0.199600	-3.107%	145,220	-23.647%
2024-06-05	0.210000	0.213000	0.188000	0.206000	-1.905%	131,986	-26.019%
2024-06-04	0.210000	0.216800	0.210000	0.210000	-2.579%	57,100	-27.429%
2024-06-03	0.215560	0.215560	0.215560	0.215560	-10.726%	19,500	-29.300%
2024-05-31	0.240200	0.244400	0.236000	0.241460	+1.369%	86,025	-36.884%
2024-05-30	0.245000	0.245000	0.231403	0.238200	-6.220%	217,700	-36.020%
2024-05-29	0.252200	0.254000	0.252200	0.254000	+2.131%	15,406	-40.000%
2024-05-28	0.234213	0.248700	0.234213	0.248700	+5.605%	14,000	-38.721%
2024-05-24	0.235428	0.238360	0.225000	0.235500	-0.875%	208,738	-35.287%
2024-05-23	0.241440	0.241440	0.230000	0.237580	+3.296%	130,375	-35.853%
2024-05-22	0.230000	0.234200	0.228399	0.230000	-2.028%	131,084	-33.739%
2024-05-21	0.247840	0.247840	0.230360	0.234760	-2.387%	224,520	-35.083%
2024-05-20	0.252400	0.255240	0.240000	0.240500	-5.053%	23,269	-36.632%
2024-05-17	0.261060	0.261060	0.244980	0.253300	+1.547%	16,500	-39.834%
2024-05-16	0.250000	0.253000	0.247000	0.249440	-0.701%	119,975	-38.903%
2024-05-15	0.245000	0.252000	0.242660	0.251200	-2.162%	50,708	-39.331%
2024-05-13	0.260180	0.260180	0.256750	0.256750	+4.796%	12,678	-40.643%
2024-05-10	0.241000	0.245100	0.241000	0.245000	-1.305%	76,500	-37.796%
2024-05-09	0.241050	0.248240	0.241050	0.248240	-3.409%	6,750	-38.608%
2024-05-08	0.241500	0.257000	0.241500	0.257000	+6.639%	31,101	-40.700%
2024-05-06	0.266000	0.274300	0.241000	0.241000	-9.057%	42,220	-36.763%
2024-05-03	0.268221	0.268221	0.251200	0.265000	+1.533%	109,000	-42.491%
2024-05-02	0.290900	0.290900	0.257500	0.261000	+3.943%	20,447	-41.609%
2024-05-01	0.255000	0.260000	0.251100	0.251100	+0.208%	11,257	-39.307%
2024-04-30	0.246444	0.250580	0.246444	0.250580	+4.408%	14,295	-39.181%
2024-04-29	0.240000	0.260000	0.230000	0.240000	-5.882%	41,002	-36.500%
2024-04-26	0.275000	0.275000	0.243100	0.255000	+8.418%	5,000	-40.235%
2024-04-25	0.265000	0.265000	0.235200	0.235200	-3.289%	62,850	-35.204%
2024-04-24	0.250000	0.250000	0.243200	0.243200	-2.720%	57,000	-37.336%
2024-04-23	0.255000	0.255000	0.231400	0.250000	+1.133%	72,000	-39.040%
2024-04-22	0.207000	0.247200	0.207000	0.247200	+13.917%	21,480	-38.350%
2024-04-19	0.230000	0.235000	0.217000	0.217000	-9.583%	208,300	-29.770%
2024-04-18	0.246960	0.250000	0.240000	0.240000	-3.900%	4,036	-36.500%
2024-04-17	0.248332	0.249740	0.248332	0.249740	-0.104%	25,000	-38.977%
2024-04-16	0.245900	0.250000	0.245098	0.250000	0.000%	96,000	-39.040%
2024-04-15	0.260000	0.260000	0.238000	0.250000	-1.536%	67,500	-39.040%
2024-04-12	0.259000	0.259000	0.253900	0.253900	-2.346%	5,000	-39.976%
2024-04-11	0.259000	0.260000	0.246200	0.260000	+0.193%	55,150	-41.385%
2024-04-10	0.237320	0.262295	0.225700	0.259500	+11.565%	52,553	-41.272%
2024-04-09	0.230700	0.232600	0.230700	0.232600	-2.269%	24,700	-34.480%
2024-04-08	0.239000	0.239000	0.238000	0.238000	-0.251%	46,107	-35.966%
2024-04-05	0.251000	0.251000	0.238600	0.238600	-0.167%	7,250	-36.127%
2024-04-04	0.230000	0.242350	0.230000	0.239000	+4.595%	13,750	-36.234%
2024-04-03	0.189000	0.237500	0.189000	0.228500	+18.112%	222,656	-33.304%
2024-04-02	0.210000	0.210000	0.190000	0.193460	-7.876%	261,947	-21.224%
2024-04-01	0.210000	0.210600	0.210000	0.210000	-1.869%	94,300	-27.429%
2024-03-28	0.207000	0.214000	0.196800	0.214000	+9.463%	78,200	-28.785%
2024-03-27	0.201100	0.205000	0.190880	0.195500	-2.445%	61,940	-22.046%
2024-03-26	0.231700	0.231700	0.197500	0.200400	-4.571%	84,000	-23.952%
2024-03-25	0.237100	0.237100	0.204900	0.210000	-11.430%	487,211	-27.429%
2024-03-22	0.239608	0.239608	0.237100	0.237100	0.000%	19,717	-35.723%
2024-03-21	0.214500	0.237300	0.214200	0.237100	+10.898%	522,622	-35.723%
2024-03-20	0.213700	0.221400	0.205480	0.213800	-5.398%	187,348	-28.718%
2024-03-19	0.215000	0.244000	0.210000	0.226000	+2.727%	243,696	-32.566%
2024-03-18	0.235000	0.235000	0.215000	0.220000	-4.348%	320,049	-30.727%
2024-03-15	0.250000	0.265900	0.230000	0.230000	-6.122%	559,999	-33.739%
2024-03-14	0.255000	0.255000	0.245000	0.245000	-5.296%	49,501	-37.796%
2024-03-13	0.270100	0.277200	0.255800	0.258700	-8.857%	174,324	-41.090%
2024-03-12	0.274600	0.283840	0.274600	0.283840	+2.841%	4,150	-46.308%
2024-03-11	0.273400	0.276100	0.273400	0.276000	+0.840%	10,142	-44.783%
2024-03-08	0.289600	0.304840	0.273700	0.273700	-2.250%	115,302	-44.319%
2024-03-07	0.282080	0.282080	0.280000	0.280000	-0.178%	17,900	-45.571%
2024-03-06	0.267500	0.308620	0.267500	0.280500	0.000%	113,081	-45.668%
2024-03-05	0.280000	0.280800	0.280000	0.280500	+1.649%	12,066	-45.668%
2024-03-04	0.280000	0.290000	0.274840	0.275950	-1.446%	157,500	-44.773%
2024-03-01	0.285000	0.285000	0.275000	0.280000	0.000%	68,290	-45.571%
2024-02-29	0.280000	0.280000	0.280000	0.280000	+0.988%	18,500	-45.571%
2024-02-28	0.280000	0.280000	0.277260	0.277260	-3.729%	10,900	-45.034%
2024-02-27	0.282875	0.288000	0.282875	0.288000	+1.088%	149,750	-47.083%
2024-02-26	0.270000	0.285000	0.264000	0.284900	+6.604%	120,060	-46.508%
2024-02-23	0.269278	0.270000	0.267150	0.267250	+4.804%	26,050	-42.975%
2024-02-22	0.257800	0.257800	0.255000	0.255000	-0.871%	21,800	-40.235%
2024-02-21	0.274500	0.280000	0.255000	0.257240	-6.083%	383,700	-40.756%
2024-02-20	0.273900	0.277560	0.273900	0.273900	-2.179%	74,322	-44.359%
2024-02-16	0.280000	0.280000	0.272280	0.280000	+1.449%	65,611	-45.571%
2024-02-15	0.269000	0.276000	0.269000	0.276000	+2.023%	23,500	-44.783%
2024-02-14	0.280000	0.280000	0.269000	0.270528	-3.057%	73,750	-43.666%
2024-02-13	0.289000	0.289000	0.279060	0.279060	-3.439%	20,500	-45.388%
2024-02-12	0.289000	0.289000	0.289000	0.289000	-2.034%	2,000	-47.266%
2024-02-09	0.300000	0.300000	0.295000	0.295000	+2.218%	94,609	-48.339%
2024-02-08	0.289300	0.289300	0.285060	0.288600	+1.263%	66,500	-47.193%
2024-02-07	0.286900	0.286900	0.266000	0.285000	+8.737%	51,300	-46.526%
2024-02-06	0.268000	0.270100	0.262100	0.262100	+0.808%	289,750	-41.854%
2024-02-05	0.269800	0.269800	0.260000	0.260000	0.000%	166,810	-41.385%
2024-02-02	0.240000	0.260000	0.240000	0.260000	+1.404%	61,749	-41.385%
2024-02-01	0.255000	0.258200	0.255000	0.256400	-0.678%	30,500	-40.562%
2024-01-31	0.261400	0.261400	0.254800	0.258150	-0.712%	18,100	-40.965%
2024-01-30	0.261600	0.261600	0.251100	0.260000	+1.213%	91,250	-41.385%
2024-01-29	0.265940	0.265940	0.255550	0.256885	-3.390%	22,007	-40.674%
2024-01-26	0.260000	0.269900	0.260000	0.265900	-0.038%	253,781	-42.685%
2024-01-25	0.270000	0.281280	0.266000	0.266000	-3.623%	140,025	-42.707%
2024-01-24	0.270000	0.277500	0.270000	0.276000	+2.222%	369,189	-44.783%
2024-01-23	0.270000	0.280000	0.270000	0.270000	-0.479%	17,800	-43.556%
2024-01-22	0.288740	0.288740	0.271000	0.271300	-5.470%	106,600	-43.826%
2024-01-19	0.290400	0.300000	0.284200	0.287000	+1.413%	325,800	-46.899%
2024-01-18	0.287400	0.307500	0.280000	0.283000	-1.940%	116,043	-46.148%
2024-01-17	0.302900	0.302900	0.269300	0.288600	-5.963%	171,187	-47.193%
2024-01-16	0.306900	0.306900	0.306900	0.306900	-2.571%	1,500	-50.342%
2024-01-12	0.306750	0.315000	0.297060	0.315000	+6.599%	75,150	-51.619%
2024-01-11	0.304000	0.306000	0.295500	0.295500	-6.250%	28,000	-48.426%
2024-01-10	0.325000	0.325000	0.315200	0.315200	-4.398%	26,363	-51.650%
2024-01-09	0.326000	0.360000	0.309000	0.329700	+1.135%	243,537	-53.776%
2024-01-05	0.331200	0.331200	0.322200	0.326000	+2.839%	107,506	-53.252%
2024-01-04	0.302560	0.317000	0.298800	0.317000	+3.460%	95,250	-51.924%
2024-01-03	0.304580	0.307600	0.303000	0.306400	+1.015%	87,086	-50.261%
2024-01-02	0.300000	0.310000	0.295250	0.303320	+1.107%	207,830	-49.756%
2023-12-29	0.300000	0.302700	0.300000	0.300000	-0.899%	36,260	-49.200%
2023-12-28	0.310000	0.310000	0.300000	0.302720	-0.092%	284,048	-49.656%
2023-12-27	0.307000	0.316800	0.303000	0.303000	-2.258%	453,905	-49.703%
2023-12-26	0.305000	0.310000	0.295000	0.310000	-3.125%	100,785	-50.839%
2023-12-22	0.320000	0.320100	0.310200	0.320000	-1.690%	292,500	-52.375%
2023-12-20	0.330000	0.333400	0.322300	0.325500	-1.364%	164,721	-53.180%
2023-12-19	0.320500	0.340290	0.320500	0.330000	-3.175%	267,385	-53.818%
2023-12-18	0.313000	0.344700	0.313000	0.340820	+10.656%	95,653	-55.284%
2023-12-15	0.304400	0.320000	0.299100	0.308000	-1.238%	66,600	-50.519%
2023-12-14	0.310000	0.313280	0.298000	0.311860	-0.587%	136,425	-51.132%
2023-12-13	0.299900	0.313700	0.279640	0.313700	+7.727%	522,933	-51.419%
2023-12-12	0.300000	0.300000	0.287580	0.291200	-2.933%	1,600	-47.665%
2023-12-11	0.295800	0.300000	0.274300	0.300000	-2.515%	106,849	-49.200%
2023-12-08	0.294300	0.307740	0.286000	0.307740	+3.966%	106,200	-50.478%
2023-12-07	0.294560	0.300000	0.290100	0.296000	-1.333%	162,800	-48.514%
2023-12-06	0.307200	0.316600	0.298000	0.300000	-5.601%	250,582	-49.200%
2023-12-05	0.305600	0.317800	0.305600	0.317800	+2.186%	5,290	-52.045%
2023-12-04	0.299000	0.315000	0.290000	0.311000	-1.270%	484,474	-50.997%
2023-12-01	0.320000	0.327800	0.308960	0.315000	+2.074%	357,862	-51.619%
2023-11-30	0.313100	0.323960	0.307960	0.308600	-2.699%	144,714	-50.616%
2023-11-29	0.317160	0.317160	0.317160	0.317160	+1.491%	20,983	-51.949%
2023-11-28	0.309740	0.319000	0.309740	0.312500	-2.344%	53,163	-51.232%
2023-11-27	0.320000	0.320000	0.308600	0.320000	-2.736%	206,615	-52.375%
2023-11-24	0.314000	0.329000	0.312500	0.329000	-2.083%	106,600	-53.678%
2023-11-22	0.307000	0.336000	0.297360	0.336000	+9.446%	24,350	-54.643%
2023-11-21	0.307000	0.321400	0.306500	0.307000	-7.808%	79,055	-50.358%
2023-11-20	0.314780	0.333000	0.314780	0.333000	+0.550%	43,500	-54.234%
2023-11-17	0.331180	0.331180	0.331180	0.331180	+4.374%	630	-53.983%
2023-11-16	0.320300	0.320300	0.309700	0.317300	-9.343%	152,104	-51.970%
2023-11-15	0.350000	0.353600	0.350000	0.350000	+2.941%	15,500	-56.457%
2023-11-14	0.345200	0.345200	0.328000	0.340000	+6.250%	21,225	-55.176%
2023-11-13	0.304800	0.328000	0.304800	0.320000	-4.620%	9,100	-52.375%
2023-11-10	0.340100	0.340100	0.300000	0.335500	-1.324%	173,463	-54.575%
2023-11-09	0.340000	0.352000	0.335500	0.340000	+6.084%	136,000	-55.176%
2023-11-08	0.353500	0.353500	0.318000	0.320500	-2.879%	64,029	-52.449%
2023-11-07	0.330000	0.337800	0.330000	0.330000	-2.941%	66,338	-53.818%
2023-11-06	0.360000	0.360000	0.330000	0.340000	-4.239%	67,088	-55.176%
2023-11-03	0.355000	0.364400	0.354000	0.355050	+0.866%	179,150	-57.076%
2023-11-02	0.369300	0.376500	0.331931	0.352000	-4.357%	572,153	-56.705%
2023-11-01	0.435000	0.454500	0.333200	0.368035	-29.630%	1,007,969	-58.591%
2023-10-31	0.481000	0.523000	0.481000	0.523000	+3.254%	68,870	-70.860%
2023-10-30	0.518500	0.518500	0.506520	0.506520	-1.894%	43,940	-69.912%
2023-10-27	0.510000	0.517880	0.509550	0.516300	+3.260%	154,100	-70.482%
2023-10-26	0.498000	0.517600	0.498000	0.500000	-4.580%	111,000	-69.520%
2023-10-25	0.504000	0.527200	0.504000	0.524000	-1.188%	35,330	-70.916%
2023-10-24	0.518180	0.530300	0.518180	0.530300	0.000%	10,500	-71.262%
2023-10-23	0.505200	0.530300	0.505200	0.530300	+2.971%	3,480	-71.262%
2023-10-20	0.522950	0.522950	0.515000	0.515000	-4.727%	75,195	-70.408%
2023-10-19	0.541060	0.552500	0.528000	0.540550	-1.718%	238,375	-71.806%
2023-10-18	0.500000	0.550000	0.500000	0.550000	+10.000%	206,250	-72.291%
2023-10-17	0.505000	0.514000	0.495000	0.500000	0.000%	40,900	-69.520%
2023-10-16	0.499900	0.500000	0.493000	0.500000	+2.020%	48,300	-69.520%
2023-10-13	0.505600	0.510000	0.490100	0.490100	-5.750%	289,495	-68.904%
2023-10-12	0.520650	0.520650	0.505000	0.520000	+4.208%	123,128	-70.692%
2023-10-11	0.505000	0.532280	0.498800	0.499000	-6.150%	778,074	-69.459%
2023-10-10	0.540000	0.540000	0.518081	0.531700	-2.440%	317,800	-71.337%
2023-10-09	0.545000	0.545000	0.545000	0.545000	+2.637%	1,000	-72.037%
2023-10-06	0.540000	0.551050	0.531000	0.531000	-1.667%	59,000	-71.299%
2023-10-05	0.530000	0.540000	0.530000	0.540000	+1.779%	6,000	-71.778%
2023-10-04	0.544525	0.544525	0.510000	0.530560	-1.533%	107,547	-71.276%
2023-10-03	0.540500	0.540500	0.538820	0.538820	+0.714%	8,479	-71.716%
2023-10-02	0.551000	0.553450	0.535000	0.535000	-5.942%	36,300	-71.514%
2023-09-29	0.570000	0.585950	0.568800	0.568800	-1.931%	82,730	-73.207%
2023-09-28	0.585200	0.585200	0.570000	0.580000	+0.870%	241,100	-73.724%
2023-09-27	0.550000	0.590000	0.546800	0.575000	+6.442%	459,095	-73.496%
2023-09-26	0.576200	0.576200	0.540200	0.540200	-9.681%	76,650	-71.788%
2023-09-25	0.590000	0.600000	0.587600	0.598100	+3.121%	73,930	-74.519%
2023-09-22	0.599900	0.599900	0.568740	0.580000	-1.703%	14,875	-73.724%
2023-09-21	0.601700	0.601700	0.570000	0.590050	-4.554%	155,253	-74.172%
2023-09-20	0.630000	0.640000	0.616576	0.618200	-0.778%	9,055	-75.348%
2023-09-19	0.580000	0.670000	0.580000	0.623050	+7.422%	100,568	-75.540%
2023-09-18	0.570000	0.580000	0.570000	0.580000	+2.392%	31,794	-73.724%
2023-09-15	0.569900	0.569900	0.562000	0.566450	+3.879%	56,100	-73.096%
2023-09-14	0.529020	0.580000	0.529020	0.545300	+1.083%	156,015	-72.052%
2023-09-13	0.568060	0.568060	0.539460	0.539460	-0.100%	23,400	-71.750%
2023-09-12	0.530000	0.540000	0.530000	0.540000	+1.599%	127,000	-71.778%
2023-09-11	0.530000	0.555700	0.519400	0.531500	+1.800%	186,041	-71.326%
2023-09-08	0.500000	0.526270	0.500000	0.522100	+1.182%	129,386	-70.810%
2023-09-07	0.500000	0.518000	0.500000	0.516000	-1.320%	265,098	-70.465%
2023-09-06	0.517480	0.530000	0.509200	0.522900	-0.153%	306,293	-70.855%
2023-09-05	0.565800	0.565800	0.518800	0.523700	-4.932%	118,250	-70.899%
2023-09-01	0.550000	0.575000	0.550000	0.550870	+2.392%	42,680	-72.335%
2023-08-31	0.545000	0.555200	0.538000	0.538000	+0.467%	115,629	-71.673%
2023-08-30	0.550000	0.550000	0.531400	0.535500	-0.833%	194,750	-71.541%
2023-08-29	0.499620	0.540000	0.499620	0.540000	+8.061%	132,660	-71.778%
2023-08-28	0.509800	0.520000	0.499720	0.499720	-3.380%	212,735	-69.503%
2023-08-25	0.521000	0.521000	0.499980	0.517204	-0.729%	57,200	-70.534%
2023-08-24	0.509975	0.521000	0.497420	0.521000	+1.500%	129,517	-70.749%
2023-08-23	0.520000	0.520000	0.494400	0.513300	+0.548%	274,374	-70.310%
2023-08-22	0.532400	0.532400	0.490500	0.510500	-1.827%	158,427	-70.147%
2023-08-21	0.533465	0.533465	0.510000	0.520000	-1.097%	30,100	-70.692%
2023-08-18	0.530000	0.535600	0.517550	0.525770	+0.147%	111,158	-71.014%
2023-08-17	0.472500	0.532500	0.472500	0.525000	-0.943%	218,885	-70.971%
2023-08-16	0.550000	0.550000	0.522000	0.530000	-1.775%	572,821	-71.245%
2023-08-15	0.526240	0.550000	0.526240	0.539580	-1.895%	213,305	-71.756%
2023-08-14	0.527064	0.598000	0.527064	0.550000	+30.641%	1,158,994	-72.291%
2023-08-11	0.426200	0.436600	0.421000	0.421000	+0.190%	49,150	-63.800%
2023-08-10	0.453800	0.453800	0.412200	0.420200	-7.396%	312,820	-63.732%
2023-08-09	0.449800	0.478300	0.430000	0.453760	+3.104%	469,232	-66.414%
2023-08-08	0.400000	0.440100	0.390000	0.440100	+2.587%	12,996	-65.372%
2023-08-07	0.429000	0.429000	0.429000	0.429000	+6.267%	5,600	-64.476%
2023-08-04	0.450000	0.450000	0.401600	0.403700	-8.250%	225,239	-62.249%
2023-08-03	0.440000	0.440000	0.440000	0.440000	0.000%	4,100	-65.364%
2023-08-02	0.415000	0.460000	0.396100	0.440000	+5.769%	469,610	-65.364%
2023-08-01	0.405840	0.427900	0.396200	0.416000	+8.602%	60,317	-63.365%
2023-07-31	0.433000	0.433000	0.381000	0.383050	-1.021%	49,475	-60.214%
2023-07-28	0.383000	0.387000	0.368800	0.387000	+2.435%	190,018	-60.620%
2023-07-27	0.370920	0.380200	0.370000	0.377800	-1.332%	458,340	-59.661%
2023-07-26	0.370000	0.382900	0.349700	0.382900	+2.107%	58,362	-60.198%
2023-07-25	0.413380	0.421600	0.359000	0.375000	-10.287%	1,582,711	-59.360%
2023-07-24	0.393900	0.425000	0.392100	0.418000	+2.326%	169,456	-63.541%
2023-07-21	0.420000	0.423800	0.408500	0.408500	-2.738%	34,176	-62.693%
2023-07-20	0.420000	0.420000	0.397900	0.420000	+2.564%	154,810	-63.714%
2023-07-19	0.420000	0.420000	0.387300	0.409500	-2.546%	522,730	-62.784%
2023-07-18	0.363800	0.443000	0.363800	0.420200	+15.155%	284,435	-63.732%
2023-07-17	0.368200	0.381000	0.361140	0.364900	+4.257%	74,030	-58.235%
2023-07-14	0.300000	0.370000	0.300000	0.350000	+12.903%	244,381	-56.457%
2023-07-13	0.280200	0.310000	0.280200	0.310000	+3.985%	97,100	-50.839%
2023-07-12	0.281000	0.305000	0.281000	0.298120	+6.093%	107,700	-48.880%
2023-07-11	0.270000	0.281000	0.263500	0.281000	+2.182%	58,700	-45.765%
2023-07-10	0.275000	0.275000	0.275000	0.275000	+0.365%	15,250	-44.582%
2023-07-07	0.260550	0.282500	0.260550	0.274000	+3.788%	173,908	-44.380%
2023-07-06	0.246200	0.270000	0.246200	0.264000	+0.495%	17,886	-42.273%
2023-07-05	0.261900	0.265000	0.255400	0.262700	+4.766%	16,900	-41.987%
2023-07-03	0.242600	0.250750	0.242600	0.250750	-3.260%	9,000	-39.222%
2023-06-29	0.252815	0.259200	0.251100	0.259200	+1.131%	36,000	-41.204%
2023-06-28	0.262500	0.262500	0.256300	0.256300	-1.400%	38,621	-40.538%
2023-06-27	0.273200	0.273200	0.259940	0.259940	-3.868%	49,000	-41.371%
2023-06-26	0.250600	0.270400	0.238100	0.270400	+3.317%	481,460	-43.639%
2023-06-22	0.262020	0.262500	0.258200	0.261720	-1.609%	3,200	-41.770%
2023-06-21	0.266000	0.266000	0.266000	0.266000	+2.762%	13,800	-42.707%
2023-06-20	0.258850	0.258850	0.258850	0.258850	+3.540%	200	-41.124%
2023-06-16	0.242600	0.250000	0.240000	0.250000	-1.961%	134,643	-39.040%

.dark-mode .xh1MCg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xh1MCg{ color: #333333; background-color: white; border: 2px solid #333333; }CRSXFCORSA COAL CORPstock OTC

CRSXF
CORSA COAL CORP
stock OTC