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 )

0.3350 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 27, 2020 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
May 26, 2020 0.2050 0.2050 0.2050 0.2050 1,000 -0.01(-2.38%)
May 21, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 20, 2020 0.2100 0.2100 0.2100 0.2100 16,000 +0.01(+2.44%)
May 13, 2020 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
May 11, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
May 08, 2020 0.2400 0.2400 0.2300 0.2300 21,500 -0.01(-4.17%)
May 07, 2020 0.2300 0.2400 0.2300 0.2400 5,000 +0.03(+14.29%)
May 06, 2020 0.2100 0.2100 0.2100 200 +0.00(+0.00%)
May 05, 2020 0.1750 0.2100 0.1750 0.2100 9,500 +0.04(+20.00%)
May 04, 2020 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+0.00%)
May 01, 2020 0.1750 0.1750 0.1750 0.1750 4,500 +0.00(+0.00%)
Apr 30, 2020 0.1750 0.1750 0.1750 0.1750 1,750 -0.01(-5.41%)
Apr 28, 2020 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Apr 27, 2020 0.1900 0.1900 0.1900 0.1900 19,000 +0.00(+0.00%)
Apr 24, 2020 0.1900 0.1900 0.1900 0.1900 100,000 -0.01(-7.32%)
Apr 20, 2020 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Apr 17, 2020 0.2000 0.2400 0.2000 0.2200 36,000 +0.06(+37.50%)
Apr 16, 2020 0.1600 0.1600 0.1600 0.1600 4,460 +0.00(+0.00%)
Apr 15, 2020 0.1400 0.1600 0.1400 0.1600 17,000 +0.03(+23.08%)
Apr 14, 2020 0.1350 0.1350 0.1300 0.1300 7,000 +0.00(+0.00%)
Apr 03, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 30, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 27, 2020 0.1350 0.1350 0.1200 0.1350 34,500 -0.02(-12.90%)
Mar 26, 2020 0.1350 0.1550 0.1300 0.1550 32,500 +0.02(+14.81%)
Mar 25, 2020 0.1350 0.1350 0.1350 0.1350 15,000 +0.02(+17.39%)
Mar 23, 2020 0.1150 0.1150 0.1150 0 -0.03(-20.69%)
Mar 20, 2020 0.1300 0.1450 0.1300 0.1450 22,300 +0.00(+3.57%)
Mar 19, 2020 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Mar 18, 2020 0.1400 0.1750 0.1400 0.1400 138,700 +0.00(+0.00%)
Mar 17, 2020 0.1400 0.1400 0.1400 0.1400 4,100 -0.01(-6.67%)
Mar 16, 2020 0.1500 0.1500 0.1500 0.1500 30,000 -0.01(-6.25%)
Mar 13, 2020 0.1750 0.1750 0.1600 0.1600 20,000 +0.00(+0.00%)
Mar 12, 2020 0.1750 0.1750 0.1600 0.1600 21,500 -0.07(-28.89%)
Mar 09, 2020 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Mar 05, 2020 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Mar 03, 2020 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Mar 02, 2020 0.2400 0.2500 0.2400 0.2500 7,250 -0.01(-3.85%)
Feb 27, 2020 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Feb 26, 2020 0.2700 0.2700 0.2650 0.2650 4,000 -0.01(-3.64%)
Feb 25, 2020 0.2900 0.2900 0.2750 0.2750 31,500 -0.01(-3.51%)
Feb 24, 2020 0.2900 0.2900 0.2850 0.2850 10,320 +0.00(+1.79%)
Feb 21, 2020 0.2800 0.2800 0.2800 0.2800 4,471 -0.00(-1.75%)
Feb 20, 2020 0.2900 0.2900 0.2850 0.2850 3,000 -0.02(-5.00%)
Feb 19, 2020 0.3100 0.3100 0.3000 0.3000 26,000 -0.03(-9.09%)
Feb 13, 2020 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Feb 12, 2020 0.3350 0.3350 0.3350 60 +0.00(+0.00%)
Feb 10, 2020 0.3350 0.3350 0.3350 0 -0.03(-9.46%)
Feb 07, 2020 0.3800 0.3800 0.3700 0.3700 60,000 +0.00(+0.00%)
Feb 05, 2020 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Feb 04, 2020 0.3900 0.3900 0.3900 0.3900 7,500 +0.00(+0.00%)
Feb 03, 2020 0.4200 0.4200 0.3900 0.3900 6,356 -0.02(-6.02%)
Jan 31, 2020 0.4100 0.4150 0.4100 0.4150 25,000 +0.01(+1.22%)
Jan 30, 2020 0.4100 0.4100 0.4100 0.4100 10,000 -0.01(-1.20%)
Jan 29, 2020 0.3900 0.4150 0.3900 0.4150 13,174 +0.03(+9.21%)
Jan 28, 2020 0.3650 0.3800 0.3650 0.3800 14,000 +0.04(+10.14%)
Jan 24, 2020 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Jan 23, 2020 0.3400 0.3400 0.3400 0.3400 500 +0.01(+3.03%)
Jan 22, 2020 0.3350 0.3350 0.3300 0.3300 11,000 +0.00(+0.00%)
Jan 21, 2020 0.3300 0.3300 0.3300 0.3300 1,000 +0.01(+3.13%)
Jan 17, 2020 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Jan 13, 2020 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Jan 07, 2020 0.3300 0.3300 0.3300 0 +0.05(+15.79%)
Jan 03, 2020 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Jan 02, 2020 0.3250 0.3250 0.2950 0.2950 88,200 -0.03(-9.23%)
Dec 31, 2019 0.3250 0.3250 0.3250 0 -0.04(-12.16%)
Dec 30, 2019 0.3750 0.3750 0.3700 0.3700 19,500 -0.01(-1.33%)
Dec 27, 2019 0.3750 0.3750 0.3750 0.3750 1,500 -0.12(-25.00%)
Dec 24, 2019 0.5000 0.5000 0.5000 0 +0.10(+25.00%)
Dec 20, 2019 0.4000 0.4000 0.4000 0 +0.10(+33.33%)
Dec 19, 2019 0.2600 0.3000 0.2600 0.3000 97,500 +0.04(+15.38%)
Dec 17, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 16, 2019 0.2600 0.2600 0.2600 0.2600 1,500 +0.01(+1.96%)
Dec 13, 2019 0.2550 0.2550 0.2550 0.2550 838 +0.00(+0.00%)
Dec 12, 2019 0.2600 0.2600 0.2550 0.2550 15,200 +0.00(+0.00%)
Dec 10, 2019 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Dec 09, 2019 0.2500 0.2600 0.2500 0.2600 8,000 +0.01(+1.96%)
Dec 06, 2019 0.2550 0.2550 0.2550 0.2550 12,000 -0.01(-1.92%)
Dec 05, 2019 0.2600 0.2600 0.2600 250 +0.00(+0.00%)
Dec 04, 2019 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-1.89%)
Dec 03, 2019 0.2650 0.2650 0.2650 0.2650 3,100 +0.00(+0.00%)
Dec 02, 2019 0.2700 0.2700 0.2650 0.2650 15,400 +0.00(+0.00%)
Nov 27, 2019 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Nov 25, 2019 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Nov 22, 2019 0.2750 0.2800 0.2750 0.2800 48,500 +0.00(+0.00%)
Nov 21, 2019 0.3250 0.3250 0.2800 0.2800 69,500 -0.01(-3.45%)
Nov 20, 2019 0.3000 0.3000 0.2850 0.2900 41,100 -0.03(-9.38%)
Nov 19, 2019 0.3700 0.3700 0.3200 0.3200 50,500 -0.03(-8.57%)
Nov 18, 2019 0.3500 0.3500 0.3500 0.3500 11,900 +0.01(+2.94%)
Nov 15, 2019 0.3400 0.3400 0.3400 0.3400 900 -0.01(-2.86%)
Nov 14, 2019 0.3400 0.3500 0.3400 0.3500 3,000 +0.00(+0.00%)
Nov 11, 2019 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Nov 08, 2019 0.3400 0.3400 0.3300 0.3300 4,000 -0.05(-14.29%)
Nov 06, 2019 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Nov 05, 2019 0.3450 0.3800 0.3450 0.3800 3,500 +0.05(+15.15%)
Nov 01, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 30, 2019 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Oct 29, 2019 0.3200 0.3200 0.3200 0.3200 3,500 -0.01(-3.03%)
Oct 28, 2019 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
Oct 24, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 21, 2019 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Oct 18, 2019 0.3500 0.3500 0.3500 0.3500 4,500 +0.00(+0.00%)
Oct 17, 2019 0.3450 0.3500 0.3450 0.3500 27,500 +0.01(+2.94%)
Oct 16, 2019 0.3350 0.3400 0.3350 0.3400 14,500 -0.01(-4.23%)
Oct 15, 2019 0.3550 0.3550 0.3400 0.3550 9,500 -0.01(-2.74%)
Oct 11, 2019 0.3650 0.3650 0.3650 0 -0.03(-7.59%)
Oct 10, 2019 0.3350 0.3950 0.3350 0.3950 10,499 +0.05(+12.86%)
Oct 09, 2019 0.3500 0.3500 0.3500 300 +0.00(+0.00%)
Oct 08, 2019 0.3500 0.3500 0.3500 0.3500 7,500 +0.00(+0.00%)
Oct 04, 2019 0.3500 0.3500 0.3500 0 -0.04(-9.09%)
Oct 02, 2019 0.3850 0.3850 0.3850 0 -0.03(-8.33%)
Oct 01, 2019 0.4400 0.4400 0.4050 0.4200 12,952 -0.02(-3.45%)
Sep 30, 2019 0.4350 0.4350 0.4350 0.4350 500 -0.01(-1.14%)
Sep 26, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 25, 2019 0.4400 0.4400 0.4400 0.4400 10,000 +0.00(+0.00%)
Sep 24, 2019 0.4600 0.4600 0.4400 0.4400 38,000 -0.01(-2.22%)
Sep 23, 2019 0.5000 0.5000 0.4500 0.4500 26,000 +0.00(+0.00%)
Sep 20, 2019 0.4550 0.4550 0.4500 0.4500 20,500 -0.01(-2.17%)
Sep 19, 2019 0.4600 0.4900 0.4500 0.4600 20,000 -0.01(-1.08%)
Sep 18, 2019 0.4950 0.5000 0.4650 0.4650 4,500 -0.00(-1.06%)
Sep 16, 2019 0.4700 0.4700 0.4700 0 -0.05(-9.62%)
Sep 13, 2019 0.5000 0.5300 0.5000 0.5200 20,500 +0.02(+4.00%)
Sep 12, 2019 0.5000 0.5000 0.5000 0.5000 12,000 -0.01(-1.96%)
Sep 09, 2019 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Sep 06, 2019 0.5000 0.5000 0.5000 0.5000 40,000 +0.00(+0.00%)
Sep 04, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 03, 2019 0.5100 0.5100 0.5000 0.5000 93,400 -0.04(-7.41%)
Aug 30, 2019 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Aug 29, 2019 0.5500 0.5500 0.5500 0.5500 8,500 +0.01(+1.85%)
Aug 28, 2019 0.5400 0.5400 0.5400 398 +0.00(+0.00%)
Aug 27, 2019 0.5000 0.5400 0.5000 0.5400 2,840 -0.01(-1.82%)
Aug 23, 2019 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Aug 22, 2019 0.5600 0.5600 0.5600 0.5600 1,000 +0.01(+1.82%)
Aug 21, 2019 0.5400 0.5600 0.5400 0.5500 2,500 -0.02(-3.51%)
Aug 20, 2019 0.5700 0.5700 0.5700 0.5700 1,000 -0.01(-1.72%)
Aug 16, 2019 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Aug 15, 2019 0.6000 0.6000 0.5700 0.5700 16,569 -0.03(-5.00%)
Aug 13, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 09, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 08, 2019 0.6000 0.6000 0.6000 0.6000 1,500 -0.01(-1.64%)
Aug 07, 2019 0.6300 0.6300 0.6100 0.6100 42,500 -0.06(-8.96%)
Aug 06, 2019 0.6700 0.6700 0.6700 0.6700 11,500 +0.00(+0.00%)
Aug 02, 2019 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Jul 30, 2019 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jul 25, 2019 0.6600 0.6600 0.6600 0 +0.03(+4.76%)
Jul 23, 2019 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 22, 2019 0.6500 0.6600 0.6300 0.6300 100,865 -0.10(-13.70%)
Jul 19, 2019 0.7300 0.7300 0.7300 0.7300 1,190 +0.11(+17.74%)
Jul 18, 2019 0.6200 0.6200 0.6200 0.6200 500 +0.00(+0.00%)
Jul 17, 2019 0.6500 0.6500 0.6200 0.6200 14,000 -0.03(-4.62%)
Jul 16, 2019 0.6500 0.6500 0.6500 0.6500 1,162 +0.00(+0.00%)
Jul 15, 2019 0.6600 0.6600 0.6500 0.6500 2,350 +0.00(+0.00%)
Jul 09, 2019 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Jul 08, 2019 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
Jul 03, 2019 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Jul 02, 2019 0.6800 0.6800 0.6800 0.6800 2,000 -0.03(-4.23%)
Jun 28, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jun 26, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 25, 2019 0.7000 0.7000 0.7000 0.7000 10,000 -0.01(-1.41%)
Jun 24, 2019 0.7100 0.7100 0.7100 0.7100 5,000 -0.04(-5.33%)
Jun 19, 2019 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Jun 18, 2019 0.7200 0.7200 0.7000 0.7000 54,500 +0.00(+0.00%)
Jun 17, 2019 0.7300 0.7300 0.7000 0.7000 11,000 -0.03(-4.11%)
Jun 14, 2019 0.7300 0.7300 0.7300 287 +0.00(+0.00%)
Jun 13, 2019 0.7200 0.7300 0.7200 0.7300 8,500 -0.02(-2.67%)
Jun 12, 2019 0.7500 0.7500 0.7500 406 +0.00(+0.00%)
Jun 11, 2019 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Jun 10, 2019 0.7500 0.7500 0.7500 0.7500 12,000 +0.00(+0.00%)
Jun 07, 2019 0.7500 0.7500 0.7500 0.7500 102,935 +0.00(+0.00%)
Jun 06, 2019 0.7500 0.7500 0.7500 350 +0.00(+0.00%)
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.