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 )

0.3000 -0.0050 (-1.64%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 3, 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 (%)
Sep 29, 2017 1.480 1.480 1.410 1.420 39,200 -0.02(-1.39%)
Sep 28, 2017 1.410 1.490 1.410 1.440 43,075 +0.03(+2.13%)
Sep 27, 2017 1.410 1.410 1.410 1.410 2,200 +0.00(+0.00%)
Sep 26, 2017 1.410 1.410 1.410 1.410 4,900 +0.00(+0.00%)
Sep 25, 2017 1.450 1.450 1.410 1.410 28,600 +0.01(+0.71%)
Sep 22, 2017 1.420 1.430 1.400 1.400 102,050 -0.02(-1.41%)
Sep 21, 2017 1.500 1.500 1.400 1.420 17,200 -0.08(-5.33%)
Sep 20, 2017 1.480 1.500 1.480 1.500 16,700 +0.00(+0.00%)
Sep 19, 2017 1.400 1.550 1.400 1.500 19,165 +0.10(+7.14%)
Sep 18, 2017 1.460 1.460 1.390 1.400 24,675 +0.01(+0.72%)
Sep 15, 2017 1.350 1.400 1.350 1.390 775,065 +0.03(+2.21%)
Sep 14, 2017 1.410 1.410 1.350 1.360 445,060 -0.03(-2.16%)
Sep 13, 2017 1.400 1.440 1.390 1.390 83,110 -0.01(-0.71%)
Sep 12, 2017 1.460 1.460 1.340 1.400 105,175 +0.00(+0.00%)
Sep 11, 2017 1.450 1.450 1.400 1.400 51,326 -0.08(-5.41%)
Sep 08, 2017 1.500 1.500 1.480 1.480 13,750 +0.00(+0.00%)
Sep 07, 2017 1.460 1.500 1.460 1.480 6,400 +0.00(+0.00%)
Sep 06, 2017 1.530 1.540 1.460 1.480 70,675 -0.06(-3.90%)
Sep 05, 2017 1.530 1.540 1.530 1.540 4,050 -0.04(-2.53%)
Sep 01, 2017 1.580 1.560 1.580 11,000 +0.02(+1.28%)
Aug 31, 2017 1.570 1.570 1.560 1.560 9,814 -0.01(-0.64%)
Aug 30, 2017 1.580 1.580 1.570 1.570 2,621 -0.03(-1.88%)
Aug 29, 2017 1.560 1.600 1.560 1.600 8,800 +0.04(+2.56%)
Aug 28, 2017 1.750 1.750 1.560 1.560 17,210 -0.03(-1.89%)
Aug 25, 2017 1.620 1.620 1.560 1.590 5,100 -0.01(-0.63%)
Aug 24, 2017 1.620 1.640 1.560 1.600 27,900 +0.00(+0.00%)
Aug 23, 2017 1.560 1.600 1.560 1.600 9,700 +0.05(+3.23%)
Aug 22, 2017 1.590 1.590 1.550 1.550 2,500 -0.01(-0.64%)
Aug 21, 2017 1.610 1.690 1.560 1.560 26,000 +0.01(+0.65%)
Aug 18, 2017 1.540 1.630 1.540 1.550 24,310 +0.02(+1.31%)
Aug 17, 2017 1.700 1.700 1.530 1.530 67,601 +0.03(+2.00%)
Aug 16, 2017 1.480 1.500 1.480 1.500 34,600 -0.02(-1.32%)
Aug 15, 2017 1.470 1.540 1.470 1.520 44,274 +0.05(+3.40%)
Aug 14, 2017 1.470 1.480 1.470 1.470 19,550 +0.00(+0.00%)
Aug 11, 2017 1.470 1.470 1.470 1.470 13,400 +0.00(+0.00%)
Aug 10, 2017 1.500 1.500 1.470 1.470 11,150 -0.03(-2.00%)
Aug 09, 2017 1.470 1.520 1.470 1.500 17,100 -0.01(-0.66%)
Aug 08, 2017 1.500 1.510 1.480 1.510 9,100 +0.01(+0.67%)
Aug 04, 2017 1.490 1.520 1.490 1.500 30,325 +0.03(+2.04%)
Aug 03, 2017 1.480 1.480 1.470 1.470 2,000 -0.06(-3.92%)
Aug 02, 2017 1.500 1.530 1.500 1.530 6,050 +0.01(+0.66%)
Aug 01, 2017 1.520 1.520 1.520 1.520 146,090 +0.00(+0.00%)
Jul 31, 2017 1.530 1.530 1.520 1.520 12,250 -0.03(-1.94%)
Jul 27, 2017 1.550 1.550 1.550 0 +0.02(+1.31%)
Jul 26, 2017 1.490 1.550 1.490 1.530 2,300 +0.03(+2.00%)
Jul 25, 2017 1.490 1.540 1.490 1.500 33,775 +0.01(+0.67%)
Jul 24, 2017 1.510 1.510 1.480 1.490 7,100 +0.01(+0.68%)
Jul 21, 2017 1.480 1.480 1.480 1.480 4,500 +0.01(+0.68%)
Jul 20, 2017 1.490 1.490 1.470 1.470 13,606 -0.01(-0.68%)
Jul 19, 2017 1.530 1.530 1.450 1.480 35,375 +0.01(+0.68%)
Jul 18, 2017 1.560 1.560 1.470 1.470 21,200 -0.03(-2.00%)
Jul 17, 2017 1.490 1.500 1.480 1.500 6,557 +0.01(+0.67%)
Jul 14, 2017 1.490 1.490 1.490 1.490 3,870 +0.00(+0.00%)
Jul 13, 2017 1.490 1.510 1.480 1.490 9,713 -0.01(-0.67%)
Jul 12, 2017 1.490 1.600 1.490 1.500 40,395 +0.01(+0.67%)
Jul 11, 2017 1.530 1.530 1.490 1.490 17,950 +0.03(+2.05%)
Jul 10, 2017 1.540 1.540 1.460 1.460 4,141 -0.07(-4.58%)
Jul 07, 2017 1.540 1.550 1.530 1.530 4,213 -0.04(-2.55%)
Jul 06, 2017 1.670 1.670 1.490 1.570 91,400 -0.08(-4.85%)
Jul 05, 2017 1.700 1.700 1.580 1.650 36,750 +0.05(+3.12%)
Jul 04, 2017 1.600 1.600 1.600 1.600 700 +0.10(+6.67%)
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.