Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Corsa Coal Corp (TSV: CSO )

0.3050 -0.0150 (-4.69%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 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, 2021 0.4100 0.4100 0.4100 0.4100 5,555 -0.01(-2.38%)
May 28, 2021 0.3950 0.4200 0.3950 0.4200 57,900 +0.02(+5.00%)
May 27, 2021 0.3600 0.4000 0.3600 0.4000 31,500 +0.03(+8.11%)
May 26, 2021 0.3700 0.3700 0.3700 0.3700 64,500 -0.02(-3.90%)
May 25, 2021 0.3650 0.3850 0.3600 0.3850 32,268 +0.02(+4.05%)
May 21, 2021 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
May 19, 2021 0.3650 0.3650 0.3650 72 -0.01(-2.67%)
May 18, 2021 0.3750 0.3750 0.3750 0.3750 1,001 +0.01(+2.74%)
May 13, 2021 0.3650 0.3650 0.3650 0 -0.01(-2.67%)
May 12, 2021 0.3650 0.3850 0.3600 0.3750 76,600 +0.01(+1.35%)
May 11, 2021 0.3800 0.3800 0.3300 0.3700 101,301 +0.03(+8.82%)
May 10, 2021 0.4000 0.4200 0.3400 0.3400 193,480 +0.01(+3.03%)
May 07, 2021 0.3700 0.3700 0.3300 0.3300 41,100 +0.00(+0.00%)
May 06, 2021 0.3300 0.3300 0.3300 0.3300 6,530 +0.00(+0.00%)
May 05, 2021 0.3400 0.3450 0.3300 0.3300 97,700 -0.02(-5.71%)
May 04, 2021 0.3500 0.3500 0.3350 0.3500 136,100 +0.00(+0.00%)
May 03, 2021 0.3400 0.3500 0.3350 0.3500 28,536 +0.01(+2.94%)
Apr 30, 2021 0.3600 0.3650 0.3400 0.3400 46,413 -0.02(-5.56%)
Apr 29, 2021 0.3600 0.3600 0.3550 0.3600 11,500 +0.01(+1.41%)
Apr 28, 2021 0.3700 0.3700 0.3550 0.3550 29,090 -0.03(-7.79%)
Apr 27, 2021 0.3700 0.3850 0.3700 0.3850 4,959 +0.00(+0.00%)
Apr 26, 2021 0.3800 0.3850 0.3700 0.3850 15,500 +0.01(+1.32%)
Apr 23, 2021 0.4000 0.4000 0.3800 0.3800 70,000 +0.00(+0.00%)
Apr 22, 2021 0.3650 0.3800 0.3600 0.3800 58,491 -0.01(-1.30%)
Apr 21, 2021 0.3800 0.3850 0.3650 0.3850 56,297 +0.02(+4.05%)
Apr 20, 2021 0.4300 0.4300 0.3600 0.3700 229,239 -0.05(-12.94%)
Apr 19, 2021 0.4200 0.4250 0.4200 0.4250 11,202 -0.01(-1.16%)
Apr 16, 2021 0.4200 0.4300 0.4050 0.4300 73,101 +0.02(+3.61%)
Apr 15, 2021 0.4500 0.4500 0.4100 0.4150 88,599 -0.03(-5.68%)
Apr 14, 2021 0.4900 0.4900 0.4400 0.4400 64,114 -0.03(-7.37%)
Apr 13, 2021 0.4400 0.4900 0.4400 0.4750 99,799 +0.07(+18.75%)
Apr 12, 2021 0.4150 0.4400 0.3800 0.4000 296,949 -0.03(-6.98%)
Apr 09, 2021 0.3700 0.4350 0.3700 0.4300 177,400 +0.06(+16.22%)
Apr 08, 2021 0.4050 0.4050 0.3700 0.3700 20,500 -0.03(-7.50%)
Apr 07, 2021 0.3950 0.4100 0.3950 0.4000 13,000 -0.02(-4.76%)
Apr 06, 2021 0.4150 0.4200 0.4000 0.4200 20,863 +0.00(+0.00%)
Apr 01, 2021 0.4200 0.4200 0.4200 0 -0.07(-13.40%)
Mar 31, 2021 0.3700 0.4850 0.3700 0.4850 63,950 +0.11(+29.33%)
Mar 29, 2021 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Mar 26, 2021 0.4100 0.4100 0.4000 0.4000 9,040 +0.00(+0.00%)
Mar 25, 2021 0.4900 0.4900 0.4000 0.4000 31,700 -0.10(-20.00%)
Mar 24, 2021 0.4050 0.5000 0.4050 0.5000 36,025 +0.08(+17.65%)
Mar 23, 2021 0.4300 0.4600 0.4250 0.4250 9,850 -0.05(-11.46%)
Mar 22, 2021 0.4500 0.5100 0.4500 0.4800 222,390 +0.00(+0.00%)
Mar 19, 2021 0.4550 0.4800 0.4450 0.4800 37,725 +0.03(+6.67%)
Mar 18, 2021 0.4000 0.5100 0.4000 0.4500 235,702 +0.03(+5.88%)
Mar 17, 2021 0.2750 0.4400 0.2750 0.4250 1,317,540 +0.14(+51.79%)
Mar 16, 2021 0.2800 0.2800 0.2800 0.2800 1,069 -0.00(-1.75%)
Mar 15, 2021 0.2850 0.2850 0.2850 375 +0.00(+0.00%)
Mar 12, 2021 0.2750 0.2850 0.2700 0.2850 46,999 +0.00(+0.00%)
Mar 11, 2021 0.3050 0.3050 0.2850 0.2850 5,701 -0.03(-8.06%)
Mar 10, 2021 0.3100 0.3100 0.3100 0.3100 4,000 -0.01(-1.59%)
Mar 09, 2021 0.3350 0.3400 0.3150 0.3150 5,000 +0.02(+5.00%)
Mar 08, 2021 0.3350 0.3400 0.3000 0.3000 15,300 +0.00(+0.00%)
Mar 05, 2021 0.2650 0.3000 0.2650 0.3000 10,000 +0.02(+7.14%)
Mar 04, 2021 0.3050 0.3050 0.2800 0.2800 24,100 -0.04(-12.50%)
Mar 03, 2021 0.3100 0.3200 0.3100 0.3200 2,020 -0.02(-5.88%)
Mar 02, 2021 0.3400 0.3400 0.3400 0.3400 18,030 +0.04(+11.48%)
Mar 01, 2021 0.2950 0.3400 0.2900 0.3050 28,000 +0.01(+1.67%)
Feb 26, 2021 0.3200 0.3200 0.2900 0.3000 64,900 -0.02(-6.25%)
Feb 25, 2021 0.3550 0.3550 0.3050 0.3200 100,502 -0.03(-8.57%)
Feb 24, 2021 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+4.48%)
Feb 23, 2021 0.3400 0.3400 0.3350 0.3350 10,700 -0.01(-1.47%)
Feb 19, 2021 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Feb 18, 2021 0.3500 0.3500 0.3400 0.3500 37,500 +0.00(+0.00%)
Feb 17, 2021 0.3700 0.3700 0.3500 0.3500 59,000 -0.01(-2.78%)
Feb 16, 2021 0.3600 0.3900 0.3600 0.3600 84,226 -0.01(-2.70%)
Feb 12, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 10, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 09, 2021 0.3700 0.3700 0.3700 0.3700 14,295 -0.01(-2.63%)
Feb 08, 2021 0.3800 0.3900 0.3800 0.3800 34,660 +0.05(+15.15%)
Feb 05, 2021 0.3500 0.3500 0.3300 0.3300 12,500 -0.05(-14.29%)
Feb 04, 2021 0.3850 0.3850 0.3850 400 +0.00(+0.00%)
Feb 02, 2021 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Feb 01, 2021 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
Jan 29, 2021 0.3450 0.3700 0.3300 0.3700 17,950 +0.02(+4.23%)
Jan 27, 2021 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jan 26, 2021 0.3750 0.3750 0.3550 0.3550 5,000 -0.04(-8.97%)
Jan 25, 2021 0.3850 0.3900 0.3850 0.3900 21,000 +0.03(+6.85%)
Jan 22, 2021 0.3650 0.3650 0.3650 0.3650 600 -0.02(-3.95%)
Jan 21, 2021 0.3550 0.3900 0.3550 0.3800 25,500 +0.03(+8.57%)
Jan 20, 2021 0.3650 0.3650 0.3500 0.3500 5,830 -0.04(-9.09%)
Jan 19, 2021 0.3850 0.3850 0.3850 40 +0.00(+0.00%)
Jan 15, 2021 0.3850 0.3850 0.3850 0 +0.03(+6.94%)
Jan 14, 2021 0.3500 0.3600 0.3500 0.3600 16,500 +0.01(+2.86%)
Jan 13, 2021 0.3950 0.3950 0.3500 0.3500 14,000 +0.01(+1.45%)
Jan 12, 2021 0.3950 0.3950 0.3450 0.3450 19,500 -0.06(-13.75%)
Jan 11, 2021 0.3800 0.4000 0.3800 0.4000 43,500 +0.02(+5.26%)
Jan 08, 2021 0.3550 0.3800 0.3500 0.3800 28,200 +0.02(+4.11%)
Jan 07, 2021 0.3700 0.3700 0.3650 0.3650 2,252 -0.01(-1.35%)
Jan 06, 2021 0.3600 0.3700 0.3600 0.3700 2,350 +0.00(+0.00%)
Jan 05, 2021 0.3450 0.3700 0.3450 0.3700 20,000 +0.02(+5.71%)
Jan 04, 2021 0.3600 0.3600 0.3500 0.3500 21,000 -0.01(-1.41%)
Dec 31, 2020 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Dec 30, 2020 0.3600 0.3800 0.3600 0.3600 29,000 +0.01(+2.86%)
Dec 29, 2020 0.3450 0.3500 0.3450 0.3500 14,000 +0.04(+12.90%)
Dec 24, 2020 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Dec 23, 2020 0.3250 0.3400 0.3250 0.3250 13,500 -0.01(-2.99%)
Dec 22, 2020 0.3600 0.3600 0.3350 0.3350 26,500 -0.02(-6.94%)
Dec 21, 2020 0.3600 0.3600 0.3550 0.3600 21,052 +0.00(+0.00%)
Dec 18, 2020 0.3850 0.3850 0.3600 0.3600 58,434 -0.04(-10.00%)
Dec 17, 2020 0.4000 0.4000 0.4000 0.4000 3,000 +0.03(+6.67%)
Dec 16, 2020 0.4050 0.4200 0.3750 0.3750 22,000 -0.02(-3.85%)
Dec 15, 2020 0.3800 0.3900 0.3500 0.3900 103,200 +0.00(+0.00%)
Dec 14, 2020 0.3700 0.4000 0.3700 0.3900 84,139 +0.03(+6.85%)
Dec 11, 2020 0.3400 0.3850 0.3300 0.3650 162,998 +0.05(+15.87%)
Dec 10, 2020 0.2150 0.3800 0.2000 0.3150 247,051 +0.11(+50.00%)
Dec 09, 2020 0.2100 0.2100 0.2100 0.2100 3,500 +0.01(+5.00%)
Dec 08, 2020 0.2300 0.2300 0.2000 0.2000 96,000 -0.04(-16.67%)
Dec 07, 2020 0.2000 0.2500 0.2000 0.2400 93,100 +0.04(+23.08%)
Dec 04, 2020 0.1800 0.1950 0.1800 0.1950 4,500 +0.01(+5.41%)
Dec 03, 2020 0.1850 0.1850 0.1850 0.1850 8,500 -0.01(-2.63%)
Dec 02, 2020 0.1900 0.1900 0.1900 0.1900 18,000 -0.01(-5.00%)
Nov 26, 2020 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Nov 25, 2020 0.2200 0.2500 0.2100 0.2100 87,804 +0.00(+0.00%)
Nov 24, 2020 0.2000 0.2100 0.2000 0.2100 14,575 +0.01(+5.00%)
Nov 23, 2020 0.2050 0.2100 0.2000 0.2000 137,500 +0.01(+2.56%)
Nov 20, 2020 0.2000 0.2000 0.1950 0.1950 83,000 -0.01(-2.50%)
Nov 19, 2020 0.1900 0.2000 0.1900 0.2000 18,000 -0.01(-4.76%)
Nov 18, 2020 0.1950 0.2100 0.1950 0.2100 8,500 +0.01(+5.00%)
Nov 17, 2020 0.1900 0.2000 0.1900 0.2000 53,000 +0.00(+0.00%)
Nov 16, 2020 0.1950 0.2000 0.1950 0.2000 5,530 +0.02(+8.11%)
Nov 13, 2020 0.1850 0.1850 0.1850 0.1850 1,500 -0.01(-2.63%)
Nov 11, 2020 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Nov 10, 2020 0.1900 0.1900 0.1850 0.1850 9,000 -0.01(-2.63%)
Nov 09, 2020 0.1950 0.1950 0.1900 0.1900 29,500 -0.02(-9.52%)
Nov 05, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Nov 04, 2020 0.2000 0.2000 0.2000 0.2000 5,085 +0.00(+0.00%)
Nov 03, 2020 0.2100 0.2100 0.2000 0.2000 7,000 +0.00(+0.00%)
Oct 30, 2020 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 29, 2020 0.2100 0.2100 0.2100 0.2100 500 +0.01(+2.44%)
Oct 28, 2020 0.2050 0.2050 0.2050 0.2050 3,200 +0.00(+0.00%)
Oct 26, 2020 0.2050 0.2050 0.2050 0 -0.01(-4.65%)
Oct 23, 2020 0.2000 0.2150 0.2000 0.2150 9,750 +0.02(+10.26%)
Oct 21, 2020 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Oct 20, 2020 0.2000 0.2100 0.2000 0.2100 21,500 +0.01(+5.00%)
Oct 16, 2020 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 15, 2020 0.2150 0.2150 0.2100 0.2100 15,000 +0.00(+0.00%)
Oct 14, 2020 0.2100 0.2300 0.2100 0.2100 71,000 -0.06(-20.75%)
Oct 13, 2020 0.2150 0.2650 0.1950 0.2650 40,500 +0.07(+32.50%)
Oct 09, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 08, 2020 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Oct 07, 2020 0.2000 0.2000 0.2000 0.2000 22,100 +0.00(+0.00%)
Oct 06, 2020 0.2000 0.2000 0.2000 0.2000 17,500 +0.01(+2.56%)
Oct 05, 2020 0.2050 0.2050 0.1950 0.1950 57,000 -0.01(-4.88%)
Oct 02, 2020 0.2100 0.2100 0.2050 0.2050 19,950 +0.00(+0.00%)
Sep 30, 2020 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 28, 2020 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Sep 25, 2020 0.2200 0.2250 0.2100 0.2100 81,800 +0.00(+0.00%)
Sep 24, 2020 0.2150 0.2150 0.2100 0.2100 54,500 +0.01(+5.00%)
Sep 22, 2020 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Sep 21, 2020 0.2200 0.2200 0.2200 0.2200 15,000 -0.01(-2.22%)
Sep 18, 2020 0.2250 0.2250 0.2250 0.2250 40,000 +0.00(+0.00%)
Sep 17, 2020 0.2200 0.2300 0.2200 0.2250 63,300 +0.01(+4.65%)
Sep 15, 2020 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Sep 14, 2020 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-4.35%)
Sep 11, 2020 0.2300 0.2300 0.2300 0.2300 8,000 +0.01(+2.22%)
Sep 10, 2020 0.2300 0.2300 0.2200 0.2250 22,149 +0.01(+4.65%)
Sep 09, 2020 0.2150 0.2150 0.2150 0.2150 5,000 +0.01(+7.50%)
Sep 08, 2020 0.2300 0.2300 0.2000 0.2000 51,000 -0.02(-9.09%)
Sep 04, 2020 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Sep 03, 2020 0.1900 0.2250 0.1900 0.2250 34,500 +0.07(+40.62%)
Sep 02, 2020 0.1650 0.1650 0.1600 0.1600 11,200 -0.01(-5.88%)
Aug 26, 2020 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Aug 25, 2020 0.1700 0.1750 0.1700 0.1750 10,499 -0.01(-5.41%)
Aug 20, 2020 0.1850 0.1850 0.1850 0 +0.02(+12.12%)
Aug 19, 2020 0.1700 0.1700 0.1650 0.1650 2,750 -0.01(-8.33%)
Aug 18, 2020 0.1800 0.1800 0.1800 0.1800 2,000 -0.01(-2.70%)
Aug 13, 2020 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Aug 12, 2020 0.1900 0.1900 0.1900 0.1900 32,750 -0.01(-5.00%)
Aug 11, 2020 0.2000 0.2000 0.2000 0.2000 29,000 -0.00(-2.44%)
Aug 10, 2020 0.1900 0.2050 0.1900 0.2050 25,000 -0.01(-4.65%)
Aug 07, 2020 0.1900 0.2150 0.1850 0.2150 86,950 +0.01(+7.50%)
Aug 06, 2020 0.1950 0.2000 0.1950 0.2000 31,000 +0.02(+8.11%)
Aug 05, 2020 0.1850 0.1850 0.1850 0.1850 3,000 -0.02(-7.50%)
Aug 04, 2020 0.1900 0.2000 0.1900 0.2000 65,000 +0.01(+5.26%)
Jul 31, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 30, 2020 0.2000 0.2050 0.1900 0.1900 89,500 +0.00(+0.00%)
Jul 29, 2020 0.1900 0.1900 0.1900 0.1900 4,500 +0.01(+5.56%)
Jul 28, 2020 0.1800 0.1800 0.1800 20 +0.00(+0.00%)
Jul 27, 2020 0.2000 0.2000 0.1800 0.1800 17,000 -0.02(-10.00%)
Jul 24, 2020 0.2000 0.2000 0.2000 314 +0.00(+0.00%)
Jul 22, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 21, 2020 0.1950 0.1950 0.1900 0.1900 1,500 -0.01(-5.00%)
Jul 20, 2020 0.2150 0.2150 0.2000 0.2000 15,000 -0.01(-6.98%)
Jul 17, 2020 0.2200 0.2200 0.2150 0.2150 4,500 -0.01(-4.44%)
Jul 13, 2020 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jul 10, 2020 0.2350 0.2350 0.2250 0.2250 14,475 -0.01(-4.26%)
Jul 09, 2020 0.2500 0.2500 0.2350 0.2350 4,000 -0.02(-6.00%)
Jul 08, 2020 0.2500 0.2500 0.2500 0.2500 4,500 +0.01(+4.17%)
Jul 07, 2020 0.2350 0.2400 0.2350 0.2400 8,000 +0.01(+4.35%)
Jul 03, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 02, 2020 0.2700 0.2700 0.2100 0.2300 70,600 -0.03(-11.54%)
Jun 30, 2020 0.2600 0.2600 0.2600 0 +0.03(+10.64%)
Jun 29, 2020 0.2350 0.2350 0.2350 430 +0.00(+0.00%)
Jun 25, 2020 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jun 24, 2020 0.2350 0.2350 0.2350 0.2350 1,000 -0.01(-2.08%)
Jun 23, 2020 0.2500 0.2500 0.2400 0.2400 33,500 -0.01(-4.00%)
Jun 22, 2020 0.2450 0.2500 0.2450 0.2500 11,000 +0.04(+16.28%)
Jun 16, 2020 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Jun 12, 2020 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Jun 09, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jun 08, 2020 0.2050 0.2050 0.1900 0.1900 75,000 -0.01(-2.56%)
Jun 05, 2020 0.1950 0.1950 0.1950 0.1950 3,000 +0.00(+0.00%)
Jun 04, 2020 0.1950 0.1950 0.1950 0.1950 46,500 -0.01(-2.50%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.