Corsa Coal Corp Historical Data - CSO | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Corsa Coal Corp (CSO)
Corsa Coal Corp (CSO) Historical

Corsa Coal Corp (CSO)

0.35

0.005

(1.45%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1712180400	0.315	0.055	21.15	0.27	0.33	0.27	189271
1712094000	0.26	-0.02	-7.14	0.2849999	0.2849999	0.26	320955
1712007600	0.28	-0.005	-1.75	0.28	0.2849999	0.28	41786
1711662000	0.2849999	0.0249999	9.62	0.265	0.2849999	0.265	95447
1711575600	0.26	0	0.00	0.26	0.27	0.26	41070
1711489200	0.26	-0.02	-7.14	0.275	0.275	0.255	260805
1711402800	0.28	-0.04	-12.50	0.32	0.32	0.28	61934
1711143600	0.32	0	0.00	0.32	0.32	0.32	3003
1711057200	0.32	0.03	10.34	0.29	0.32	0.29	210050
1710970800	0.29	-0.015	-4.92	0.295	0.33	0.29	13000
1710884400	0.305	0.01	3.39	0.29	0.305	0.28	111326
1710798000	0.295	-0.015	-4.84	0.32	0.32	0.29	190500
1710538800	0.31	-0.01	-3.13	0.335	0.35	0.31	337099
1710452400	0.32	-0.02	-5.88	0.34	0.34	0.32	53906
1710366000	0.34	-0.025	-6.85	0.37	0.375	0.34	176400
1710279600	0.365	-0.005	-1.35	0.37	0.38	0.365	9000
1710193200	0.37	0	0.00	0.37	0.37	0.37	20500
1709937600	0.37	-0.015	-3.90	0.395	0.395	0.37	32800
1709851200	0.385	-0.005	-1.28	0.385	0.385	0.385	1000
1709764800	0.39	0	0.00	0.385	0.39	0.375	97000
1709678400	0.39	0	0.00	0.39	0.39	0.39	1600
1709592000	0.39	0.01	2.63	0.39	0.39	0.37	31710
1709332800	0.38	0	0.00	0.38	0.385	0.37	54999
1709246400	0.38	0.005	1.33	0.38	0.38	0.375	106601
1709160000	0.375	-0.01	-2.60	0.385	0.385	0.375	52321
1709073600	0.385	0.005	1.32	0.385	0.385	0.385	11250
1708987200	0.38	0.02	5.56	0.37	0.38	0.37	12559
1708728000	0.36	-0.005	-1.37	0.36	0.36	0.36	13500
1708641600	0.365	0.0200001	5.80	0.3449999	0.365	0.34	23000
1708555200	0.3449999	-0.025	-6.76	0.37	0.375	0.3449999	321560
1708468800	0.37	-0.01	-2.63	0.385	0.385	0.36	35000
1708123200	0.38	0.005	1.33	0.38	0.38	0.365	51500
1708036800	0.375	0.01	2.74	0.37	0.375	0.37	36256
1707950400	0.365	-0.03	-7.59	0.365	0.38	0.365	30500
1707864000	0.395	0.02	5.33	0.395	0.395	0.395	1000
1707777600	0.375	-0.02	-5.06	0.375	0.38	0.365	52557
1707518400	0.395	0.005	1.28	0.4	0.4	0.395	62150
1707432000	0.39	0.01	2.63	0.395	0.395	0.39	28500
1707345600	0.38	0.01	2.70	0.39	0.39	0.365	48600
1707259200	0.37	0.02	5.71	0.37	0.37	0.355	69000
1707172800	0.35	0	0.00	0.35	0.4	0.3449999	95217
1706913600	0.35	0.02	6.06	0.325	0.355	0.325	19023
1706827200	0.33	-0.015	-4.35	0.33	0.33	0.33	3690
1706740800	0.3449999	-0.005	-1.43	0.3449999	0.3449999	0.3449999	500
1706654400	0.35	0.0050001	1.45	0.35	0.35	0.33	128000
1706568000	0.3449999	-0.005	-1.43	0.36	0.36	0.3449999	92000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions