Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corsa Coal Corp (TSV: CSO )

0.2700 +0.0100 (+3.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 14, 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 (%)
May 31, 2019 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
May 28, 2019 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
May 23, 2019 0.7500 0.7500 0.7500 0 -0.09(-10.71%)
May 22, 2019 0.8400 0.8400 0.8400 100 +0.00(+0.00%)
May 21, 2019 0.8400 0.8400 0.8400 0.8400 70,000 +0.00(+0.00%)
May 17, 2019 0.8400 0.8400 0.8400 0 +0.01(+1.20%)
May 16, 2019 0.8500 0.8500 0.8300 0.8300 11,400 -0.01(-1.19%)
May 13, 2019 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
May 10, 2019 0.8500 0.8500 0.8400 0.8400 26,322 -0.01(-1.18%)
May 09, 2019 0.8400 0.8500 0.8400 0.8500 34,139 +0.01(+1.19%)
May 08, 2019 0.8400 0.8400 0.8400 0.8400 6,000 +0.00(+0.00%)
May 07, 2019 0.8400 0.8400 0.8400 0.8400 24,000 +0.00(+0.00%)
May 06, 2019 0.8400 0.8400 0.8400 0.8400 15,030 +0.00(+0.00%)
May 02, 2019 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
May 01, 2019 0.8400 0.8400 0.8400 0.8400 13,750 +0.00(+0.00%)
Apr 30, 2019 0.8400 0.8400 0.8400 400 +0.00(+0.00%)
Apr 29, 2019 0.8400 0.8400 0.8400 0.8400 7,000 +0.00(+0.00%)
Apr 26, 2019 0.8400 0.8400 0.8400 200 +0.00(+0.00%)
Apr 25, 2019 0.8400 0.8400 0.8400 0.8400 3,000 +0.00(+0.00%)
Apr 24, 2019 0.8400 0.8400 0.8400 0.8400 2,500 +0.00(+0.00%)
Apr 23, 2019 0.8400 0.8400 0.8400 112 +0.00(+0.00%)
Apr 22, 2019 0.8400 0.8400 0.8400 0.8400 52,000 +0.00(+0.00%)
Apr 18, 2019 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Apr 17, 2019 0.8500 0.8500 0.8200 0.8500 31,350 +0.00(+0.00%)
Apr 15, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 12, 2019 0.8500 0.8500 0.8500 0.8500 289,000 +0.00(+0.00%)
Apr 11, 2019 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Apr 09, 2019 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Apr 08, 2019 0.8500 0.8700 0.8500 0.8700 4,500 +0.01(+1.16%)
Apr 05, 2019 0.8600 0.8600 0.8600 0.8600 6,000 +0.01(+1.18%)
Apr 04, 2019 0.8500 0.8500 0.8400 0.8500 112,000 +0.00(+0.00%)
Apr 03, 2019 0.8500 0.8500 0.8500 0.8500 11,100 +0.00(+0.00%)
Apr 02, 2019 0.8500 0.8500 0.8500 0.8500 7,173 +0.00(+0.00%)
Mar 29, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 28, 2019 0.8500 0.8500 0.8500 0.8500 2,500 -0.05(-5.56%)
Mar 27, 2019 0.9000 0.9000 0.9000 375 +0.00(+0.00%)
Mar 26, 2019 0.8600 0.9000 0.8100 0.9000 82,500 +0.04(+4.65%)
Mar 22, 2019 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Mar 21, 2019 0.8600 0.8600 0.8600 0.8600 4,000 +0.00(+0.00%)
Mar 20, 2019 0.8600 0.8600 0.8600 0.8600 4,500 +0.00(+0.00%)
Mar 19, 2019 0.8600 0.8600 0.8600 0.8600 7,000 +0.00(+0.00%)
Mar 18, 2019 0.8600 0.8600 0.8600 0.8600 500 +0.00(+0.00%)
Mar 15, 2019 0.8800 0.8800 0.8500 0.8600 26,000 -0.08(-8.51%)
Mar 14, 2019 0.9400 0.9400 0.9400 300 +0.00(+0.00%)
Mar 13, 2019 0.8700 0.9400 0.8700 0.9400 219,000 +0.08(+9.30%)
Mar 12, 2019 0.8800 0.9000 0.8500 0.8600 13,900 +0.01(+1.18%)
Mar 11, 2019 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
Mar 08, 2019 0.8500 0.8500 0.8500 0.8500 13,500 +0.00(+0.00%)
Mar 06, 2019 0.8500 0.8500 0.8500 0 +0.03(+3.66%)
Mar 05, 2019 0.8200 0.8200 0.8200 0.8200 1,500 -0.03(-3.53%)
Mar 04, 2019 0.8500 0.8500 0.8500 0.8500 6,593 +0.00(+0.00%)
Mar 01, 2019 0.9000 0.9000 0.8500 0.8500 17,000 +0.00(+0.00%)
Feb 28, 2019 0.8500 0.8500 0.8500 0.8500 2,000 +0.02(+2.41%)
Feb 27, 2019 0.8300 0.8300 0.8300 0.8300 500 +0.01(+1.22%)
Feb 26, 2019 0.8000 0.8200 0.7900 0.8200 59,490 +0.03(+3.80%)
Feb 25, 2019 0.8000 0.8000 0.7600 0.7900 28,107 -0.02(-2.47%)
Feb 22, 2019 0.8600 0.8600 0.8000 0.8100 32,000 +0.05(+6.58%)
Feb 21, 2019 0.7600 0.7600 0.7400 0.7600 8,800 +0.03(+4.11%)
Feb 20, 2019 0.7100 0.7500 0.7100 0.7300 178,510 +0.03(+4.29%)
Feb 19, 2019 0.7400 0.7400 0.7000 0.7000 7,530 -0.02(-2.78%)
Feb 15, 2019 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Feb 14, 2019 0.7000 0.7100 0.7000 0.7100 4,500 +0.04(+5.97%)
Feb 13, 2019 0.6700 0.6700 0.6700 0.6700 1,500 +0.02(+3.08%)
Feb 12, 2019 0.6500 0.6500 0.6500 0.6500 5,000 +0.01(+1.56%)
Feb 07, 2019 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Feb 06, 2019 0.7100 0.7100 0.6300 0.6300 32,500 -0.04(-5.97%)
Feb 05, 2019 0.6600 0.6700 0.6600 0.6700 2,500 +0.02(+3.08%)
Feb 04, 2019 0.6500 0.6500 0.6500 0.6500 31,000 -0.02(-2.99%)
Feb 01, 2019 0.6700 0.6800 0.6700 0.6700 36,300 -0.03(-4.29%)
Jan 31, 2019 0.7200 0.7200 0.6700 0.7000 30,450 -0.01(-1.41%)
Jan 30, 2019 0.7300 0.7300 0.7100 0.7100 7,000 -0.03(-4.05%)
Jan 29, 2019 0.7500 0.7500 0.7400 0.7400 20,098 +0.00(+0.00%)
Jan 25, 2019 0.7400 0.7400 0.7400 0 -0.02(-2.63%)
Jan 23, 2019 0.7600 0.7600 0.7600 0 +0.02(+2.70%)
Jan 22, 2019 0.7500 0.7500 0.7400 0.7400 7,352 -0.10(-11.90%)
Jan 18, 2019 0.8400 0.8400 0.8400 0 +0.07(+9.09%)
Jan 16, 2019 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jan 15, 2019 0.8100 0.8100 0.7700 0.7700 17,500 -0.08(-9.41%)
Jan 14, 2019 0.7300 0.8500 0.7300 0.8500 29,250 +0.13(+18.06%)
Jan 11, 2019 0.7200 0.7200 0.7200 0.7200 2,000 +0.00(+0.00%)
Jan 10, 2019 0.7200 0.7200 0.7200 0.7200 2,500 -0.02(-2.70%)
Jan 09, 2019 0.7400 0.7400 0.7200 0.7400 14,340 +0.01(+1.37%)
Jan 08, 2019 0.7400 0.7400 0.7300 0.7300 5,000 +0.00(+0.00%)
Jan 07, 2019 0.7400 0.7400 0.7300 0.7300 2,000 +0.01(+1.39%)
Jan 04, 2019 0.7300 0.7300 0.7000 0.7200 33,000 -0.02(-2.70%)
Jan 03, 2019 0.7600 0.7600 0.7400 0.7400 9,500 -0.01(-1.33%)
Jan 02, 2019 0.7500 0.7700 0.7500 0.7500 12,100 +0.02(+2.74%)
Dec 31, 2018 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Dec 28, 2018 0.8400 0.8400 0.6800 0.7400 47,900 -0.13(-14.94%)
Dec 27, 2018 0.7700 0.8800 0.7700 0.8700 109,460 +0.12(+16.00%)
Dec 24, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 21, 2018 0.7300 0.7600 0.7300 0.7500 46,500 +0.02(+2.74%)
Dec 19, 2018 0.7300 0.7300 0.7300 0 +0.08(+12.31%)
Dec 18, 2018 0.6600 0.6600 0.6200 0.6500 75,200 -0.02(-2.99%)
Dec 17, 2018 0.6800 0.6800 0.6700 0.6700 17,050 -0.01(-1.47%)
Dec 14, 2018 0.6800 0.6800 0.6800 0.6800 11,900 +0.00(+0.00%)
Dec 13, 2018 0.6800 0.7000 0.6800 0.6800 6,979 +0.04(+6.25%)
Dec 12, 2018 0.6700 0.6700 0.6400 0.6400 208,996 -0.02(-3.03%)
Dec 11, 2018 0.6500 0.6700 0.6300 0.6600 6,000 +0.04(+6.45%)
Dec 10, 2018 0.6300 0.6300 0.6100 0.6200 17,800 +0.00(+0.00%)
Dec 07, 2018 0.6500 0.6500 0.6100 0.6200 88,200 -0.04(-6.06%)
Dec 06, 2018 0.6700 0.6700 0.6500 0.6600 17,000 -0.01(-1.49%)
Dec 05, 2018 0.6600 0.6700 0.6600 0.6700 13,500 +0.00(+0.00%)
Dec 04, 2018 0.6700 0.6700 0.6700 0.6700 16,000 +0.01(+1.52%)
Dec 03, 2018 0.6700 0.6700 0.6600 0.6600 6,500 -0.02(-2.94%)
Nov 30, 2018 0.7000 0.7000 0.6800 0.6800 7,000 -0.01(-1.45%)
Nov 29, 2018 0.6900 0.6900 0.6900 0.6900 13,000 -0.01(-1.43%)
Nov 28, 2018 0.7000 0.7100 0.7000 0.7000 22,000 -0.02(-2.78%)
Nov 27, 2018 0.7800 0.7800 0.7200 0.7200 89,000 -0.08(-10.00%)
Nov 26, 2018 0.7800 0.8000 0.7800 0.8000 27,100 +0.02(+2.56%)
Nov 22, 2018 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Nov 21, 2018 0.7800 0.7800 0.7800 0.7800 18,500 +0.01(+1.30%)
Nov 20, 2018 0.7700 0.7700 0.7700 0.7700 900 +0.00(+0.00%)
Nov 19, 2018 0.7800 0.7800 0.7700 0.7700 27,600 -0.01(-1.28%)
Nov 16, 2018 0.7900 0.7900 0.7800 0.7800 5,000 +0.00(+0.00%)
Nov 15, 2018 0.7800 0.7800 0.7800 0.7800 1,000 +0.02(+2.63%)
Nov 14, 2018 0.8000 0.8000 0.7500 0.7600 29,250 -0.09(-10.59%)
Nov 13, 2018 0.8500 0.8500 0.8500 249 +0.00(+0.00%)
Nov 12, 2018 0.8700 0.8700 0.8500 0.8500 33,500 -0.04(-4.49%)
Nov 09, 2018 0.8900 0.8900 0.8900 0.8900 6,000 -0.01(-1.11%)
Nov 08, 2018 0.9000 0.9000 0.9000 0.9000 800 +0.00(+0.00%)
Nov 07, 2018 0.9000 0.9000 0.9000 0.9000 5,500 +0.00(+0.00%)
Nov 06, 2018 0.9000 0.9000 0.9000 0.9000 3,500 +0.00(+0.00%)
Nov 05, 2018 0.9000 0.9000 0.9000 0.9000 22,455 +0.00(+0.00%)
Nov 01, 2018 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Oct 31, 2018 0.9200 0.9400 0.9200 0.9200 23,610 +0.00(+0.00%)
Oct 30, 2018 0.9200 0.9200 0.9200 0.9200 10,000 +0.00(+0.00%)
Oct 29, 2018 0.9300 0.9300 0.9200 0.9200 2,000 +0.00(+0.00%)
Oct 26, 2018 0.9200 0.9200 0.9200 0.9200 1,000 +0.00(+0.00%)
Oct 24, 2018 0.9200 0.9200 0.9200 0 -0.03(-3.16%)
Oct 22, 2018 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Oct 19, 2018 0.8900 0.9500 0.8900 0.9400 12,900 -0.04(-4.08%)
Oct 17, 2018 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Oct 16, 2018 1.010 1.020 1.000 1.000 33,334 +0.00(+0.00%)
Oct 15, 2018 1.100 1.100 1.000 1.000 24,150 -0.12(-10.71%)
Oct 12, 2018 1.150 1.150 1.110 1.120 28,110 -0.01(-0.88%)
Oct 11, 2018 1.170 1.170 1.130 1.130 6,700 -0.04(-3.42%)
Oct 10, 2018 1.170 1.170 1.170 1.170 800 +0.00(+0.00%)
Oct 09, 2018 1.180 1.180 1.170 1.170 5,378 -0.03(-2.50%)
Oct 05, 2018 1.200 1.200 1.200 0 +0.03(+2.56%)
Oct 04, 2018 1.200 1.200 1.170 1.170 200 -0.04(-3.31%)
Oct 03, 2018 1.210 1.210 1.210 1.210 2,601 -0.18(-12.95%)
Oct 02, 2018 1.390 1.390 1.380 1.390 4,400 +0.00(+0.00%)
Oct 01, 2018 1.350 1.390 1.350 1.390 2,560 -0.01(-0.71%)
Sep 28, 2018 1.300 1.400 1.300 1.400 1,588 +0.09(+6.87%)
Sep 27, 2018 1.310 1.310 1.310 1.310 400 -0.14(-9.66%)
Sep 26, 2018 1.300 1.450 1.300 1.450 27,100 +0.09(+6.62%)
Sep 25, 2018 1.300 1.360 1.290 1.360 55,150 +0.06(+4.62%)
Sep 24, 2018 1.270 1.300 1.270 1.300 32,100 +0.05(+4.00%)
Sep 20, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 19, 2018 1.250 1.250 1.200 1.250 23,100 +0.05(+4.17%)
Sep 18, 2018 1.140 1.200 1.140 1.200 3,300 -0.04(-3.23%)
Sep 17, 2018 1.260 1.260 1.200 1.240 118,000 +0.04(+3.33%)
Sep 14, 2018 1.200 1.200 1.200 1.200 567 -0.02(-1.64%)
Sep 13, 2018 1.220 1.220 1.220 1.220 3,100 -0.03(-2.40%)
Sep 12, 2018 1.160 1.250 1.150 1.250 46,750 +0.09(+7.76%)
Sep 11, 2018 1.160 1.160 1.160 50 +0.00(+0.00%)
Sep 10, 2018 1.160 1.160 1.160 1.160 250 -0.04(-3.33%)
Sep 07, 2018 1.200 1.200 1.200 1.200 45,900 +0.00(+0.00%)
Sep 06, 2018 1.170 1.200 1.170 1.200 2,326 +0.00(+0.00%)
Sep 05, 2018 1.160 1.200 1.160 1.200 26,800 +0.00(+0.00%)
Sep 04, 2018 1.160 1.200 1.160 1.200 74,429 +0.00(+0.00%)
Aug 31, 2018 1.200 1.200 1.200 0 +0.01(+0.84%)
Aug 30, 2018 1.170 1.190 1.160 1.190 3,300 +0.00(+0.00%)
Aug 29, 2018 1.190 1.190 1.190 1.190 529 +0.00(+0.00%)
Aug 28, 2018 1.300 1.340 1.190 1.190 5,306 -0.11(-8.46%)
Aug 27, 2018 1.290 1.300 1.180 1.300 28,820 +0.00(+0.00%)
Aug 24, 2018 1.160 1.330 1.160 1.300 68,800 +0.08(+6.56%)
Aug 23, 2018 1.220 1.220 1.200 1.220 21,400 +0.01(+0.83%)
Aug 22, 2018 1.210 1.210 1.200 1.210 17,390 +0.00(+0.00%)
Aug 21, 2018 1.210 1.210 1.200 1.210 12,400 +0.01(+0.83%)
Aug 17, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 16, 2018 1.230 1.230 1.200 1.200 7,300 -0.03(-2.44%)
Aug 15, 2018 1.240 1.240 1.210 1.230 9,793 -0.06(-4.65%)
Aug 14, 2018 1.220 1.300 1.220 1.290 62,940 +0.07(+5.74%)
Aug 13, 2018 1.240 1.240 1.220 1.220 9,750 -0.04(-3.17%)
Aug 10, 2018 1.270 1.270 1.260 1.260 10,319 -0.04(-3.08%)
Aug 09, 2018 1.260 1.310 1.260 1.300 42,100 +0.05(+4.00%)
Aug 08, 2018 1.190 1.250 1.190 1.250 30,000 +0.00(+0.00%)
Aug 07, 2018 1.250 1.250 1.210 1.250 900 +0.02(+1.63%)
Aug 03, 2018 1.230 1.230 1.230 0 +0.03(+2.50%)
Aug 02, 2018 1.100 1.200 1.070 1.200 168,349 +0.12(+11.11%)
Aug 01, 2018 1.100 1.105 1.060 1.080 144,050 -0.04(-3.57%)
Jul 31, 2018 1.120 1.120 1.120 1.120 1,000 +0.00(+0.00%)
Jul 30, 2018 1.240 1.240 1.120 1.120 19,300 -0.12(-9.68%)
Jul 27, 2018 1.240 1.240 1.230 1.240 1,400 +0.00(+0.00%)
Jul 25, 2018 1.240 1.240 1.240 0 -0.06(-4.62%)
Jul 24, 2018 1.250 1.300 1.250 1.300 47,800 +0.05(+4.00%)
Jul 23, 2018 1.250 1.250 1.250 1.250 1,000 -0.02(-1.57%)
Jul 20, 2018 1.250 1.270 1.250 1.270 2,000 +0.02(+1.60%)
Jul 19, 2018 1.250 1.270 1.250 1.250 49,400 -0.04(-3.10%)
Jul 18, 2018 1.220 1.300 1.220 1.290 30,340 +0.09(+7.50%)
Jul 17, 2018 1.170 1.200 1.170 1.200 12,663 +0.04(+3.45%)
Jul 16, 2018 1.110 1.160 1.110 1.160 12,000 +0.06(+5.45%)
Jul 11, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 06, 2018 1.100 1.100 1.100 0 +0.03(+2.80%)
Jul 05, 2018 1.050 1.070 1.050 1.070 2,000 -0.03(-2.73%)
Jul 04, 2018 1.100 1.100 1.100 1.100 6,000 +0.00(+0.00%)
Jul 03, 2018 1.100 1.100 1.100 1.100 1,060 -0.04(-3.51%)
Jun 29, 2018 1.140 1.140 1.140 0 +0.09(+8.57%)
Jun 28, 2018 1.100 1.100 1.050 1.050 14,500 -0.05(-4.55%)
Jun 27, 2018 1.100 1.150 1.100 1.100 218,150 +0.05(+4.76%)
Jun 26, 2018 1.080 1.080 1.050 1.050 8,100 +0.02(+1.94%)
Jun 25, 2018 1.100 1.100 1.010 1.030 99,811 -0.07(-6.36%)
Jun 22, 2018 1.100 1.100 1.100 1.100 41,500 +0.00(+0.00%)
Jun 21, 2018 1.090 1.100 1.060 1.100 22,800 +0.04(+3.77%)
Jun 20, 2018 1.060 1.060 1.060 1.060 4,900 +0.00(+0.00%)
Jun 19, 2018 1.100 1.100 1.060 1.060 53,925 -0.04(-3.64%)
Jun 18, 2018 1.090 1.100 1.090 1.100 3,000 -0.01(-0.90%)
Jun 14, 2018 1.110 1.110 1.110 0 +0.00(+0.00%)
Jun 13, 2018 1.110 1.110 1.110 1.110 100 +0.01(+0.91%)
Jun 12, 2018 1.200 1.200 1.050 1.100 241,842 -0.15(-12.00%)
Jun 11, 2018 1.250 1.300 1.250 1.250 7,543 +0.00(+0.00%)
Jun 08, 2018 1.210 1.250 1.210 1.250 11,300 +0.00(+0.00%)
Jun 07, 2018 1.200 1.250 1.200 1.250 875 +0.08(+6.84%)
Jun 06, 2018 1.100 1.190 1.100 1.170 2,000 +0.02(+1.74%)
Jun 05, 2018 1.200 1.200 1.150 1.150 9,195 -0.04(-3.36%)
Jun 04, 2018 1.160 1.190 1.160 1.190 2,400 +0.03(+2.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.