Corsa Coal Corp (CSO)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 24 | 0.25 | 0.335 | 0.25 | 70253 | 0.25842257 | CS |
| 4 | 0.025 | 8.77192982456 | 0.285 | 0.335 | 0.25 | 38852 | 0.26256282 | CS |
| 12 | -0.025 | -7.46268656716 | 0.335 | 0.38 | 0.25 | 60309 | 0.32031939 | CS |
| 26 | -0.095 | -23.4567901235 | 0.405 | 0.47 | 0.25 | 77795 | 0.33763038 | CS |
| 52 | -0.025 | -7.46268656716 | 0.335 | 0.92 | 0.25 | 111484 | 0.51296476 | CS |
| 156 | -0.13 | -29.5454545455 | 0.44 | 1.1 | 0.185 | 166168 | 0.54194934 | CS |
| 260 | -0.36 | -53.7313432836 | 0.67 | 1.1 | 0.115 | 121140 | 0.52278653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720042800 | 0.31 | 0.035 | 12.73 | 0.29 | 0.335 | 0.29 | 251400 |
| 1719956400 | 0.275 | 0.025 | 10.00 | 0.27 | 0.275 | 0.27 | 71005 |
| 1719610800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1719524400 | 0.25 | 0 | 0.00 | 0.25 | 0.26 | 0.25 | 139005 |
| 1719438000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 748 |
| 1719351600 | 0.25 | -0.015 | -5.66 | 0.26 | 0.26 | 0.25 | 16400 |
| 1719265200 | 0.265 | 0.015 | 6.00 | 0.25 | 0.265 | 0.25 | 41309 |
| 1719006000 | 0.25 | -0.03 | -10.71 | 0.265 | 0.265 | 0.25 | 52705 |
| 1718919600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 5400 |
| 1718833200 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.275 | 1850 |
| 1718746800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 8100 |
| 1718660400 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.275 | 4500 |
| 1718401200 | 0.27 | 0.01 | 3.85 | 0.27 | 0.3 | 0.26 | 123010 |
| 1718314800 | 0.26 | -0.015 | -5.45 | 0.26 | 0.26 | 0.26 | 1000 |
| 1718228400 | 0.275 | 0.015 | 5.77 | 0.265 | 0.275 | 0.26 | 22500 |
| 1718142000 | 0.26 | 0 | 0.00 | 0.265 | 0.265 | 0.26 | 72728 |
| 1718055600 | 0.26 | -0.005 | -1.89 | 0.27 | 0.27 | 0.255 | 88996 |
| 1717796400 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.265 | 10500 |
| 1717710000 | 0.27 | -0.015 | -5.26 | 0.28 | 0.28 | 0.27 | 22300 |
| 1717623600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 17286 |
| 1717537200 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.2849999 | 82979 |
| 1717450800 | 0.29 | -0.015 | -4.92 | 0.3 | 0.3 | 0.29 | 45301 |
| 1717191600 | 0.305 | -0.015 | -4.69 | 0.31 | 0.31 | 0.295 | 45404 |
| 1717105200 | 0.32 | -0.015 | -4.48 | 0.325 | 0.335 | 0.315 | 86125 |
| 1717018800 | 0.335 | 0 | 0.00 | 0.33 | 0.335 | 0.33 | 12503 |
| 1716932400 | 0.335 | 0.02 | 6.35 | 0.325 | 0.335 | 0.325 | 37000 |
| 1716846000 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 3512 |
| 1716586800 | 0.315 | -0.005 | -1.56 | 0.315 | 0.325 | 0.315 | 126500 |
| 1716500400 | 0.32 | -0.005 | -1.54 | 0.33 | 0.33 | 0.315 | 19500 |
| 1716414000 | 0.325 | 0.005 | 1.56 | 0.34 | 0.34 | 0.32 | 35652 |
| 1716327600 | 0.32 | -0.02 | -5.88 | 0.355 | 0.355 | 0.32 | 107152 |
| 1715982000 | 0.34 | -0.015 | -4.23 | 0.365 | 0.365 | 0.34 | 33478 |
| 1715895600 | 0.355 | 0.025 | 7.58 | 0.32 | 0.355 | 0.32 | 21594 |
| 1715809200 | 0.33 | -0.005 | -1.49 | 0.335 | 0.335 | 0.33 | 36810 |
| 1715722800 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1715636400 | 0.335 | 0 | 0.00 | 0.33 | 0.335 | 0.33 | 19000 |
| 1715377200 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 7550 |
| 1715290800 | 0.335 | -0.005 | -1.47 | 0.335 | 0.335 | 0.335 | 5722 |
| 1715204400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 11000 |
| 1715118000 | 0.34 | 0.01 | 3.03 | 0.34 | 0.34 | 0.34 | 3000 |
| 1715031600 | 0.33 | -0.03 | -8.33 | 0.35 | 0.375 | 0.33 | 73825 |
| 1714772400 | 0.36 | 0.01 | 2.86 | 0.335 | 0.37 | 0.335 | 147095 |
| 1714686000 | 0.35 | -0.005 | -1.41 | 0.355 | 0.37 | 0.35 | 16403 |
| 1714599600 | 0.355 | 0.005 | 1.43 | 0.38 | 0.38 | 0.35 | 11710 |
| 1714513200 | 0.35 | -0.01 | -2.78 | 0.335 | 0.365 | 0.335 | 119600 |
| 1714426800 | 0.36 | 0.0150001 | 4.35 | 0.33 | 0.36 | 0.315 | 100512 |
| 1714167600 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1714081200 | 0.3449999 | -0.01 | -2.82 | 0.3449999 | 0.365 | 0.34 | 68500 |
| 1713994800 | 0.355 | 0.0100001 | 2.90 | 0.335 | 0.355 | 0.335 | 85500 |
| 1713908400 | 0.3449999 | 0.0149999 | 4.55 | 0.34 | 0.355 | 0.34 | 84003 |
| 1713822000 | 0.33 | 0.035 | 11.86 | 0.3 | 0.335 | 0.3 | 176533 |
| 1713562800 | 0.295 | -0.025 | -7.81 | 0.315 | 0.315 | 0.29 | 95531 |
| 1713476400 | 0.32 | -0.005 | -1.54 | 0.32 | 0.32 | 0.32 | 1524 |
| 1713390000 | 0.325 | -0.025 | -7.14 | 0.335 | 0.35 | 0.325 | 112500 |
| 1713303600 | 0.35 | 0.01 | 2.94 | 0.32 | 0.36 | 0.32 | 269700 |
| 1713217200 | 0.34 | -0.01 | -2.86 | 0.36 | 0.36 | 0.335 | 147697 |
| 1712958000 | 0.35 | 0.0050001 | 1.45 | 0.34 | 0.375 | 0.335 | 176800 |
| 1712871600 | 0.3449999 | -0.005 | -1.43 | 0.355 | 0.355 | 0.34 | 119000 |
| 1712785200 | 0.35 | 0.02 | 6.06 | 0.335 | 0.375 | 0.335 | 71423 |
| 1712698800 | 0.33 | 0.01 | 3.13 | 0.315 | 0.33 | 0.31 | 47000 |
| 1712612400 | 0.32 | -0.01 | -3.03 | 0.34 | 0.34 | 0.32 | 167577 |
| 1712353200 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 6009 |
| 1712266800 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.32 | 8500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
