Corsa Capital Ltd (TSV: CSO )

0.3550 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 0.3550 0.3600 0.3400 0.3550 46,400 +0.00(+0.00%)
May 26, 2022 0.3500 0.3550 0.3300 0.3550 168,957 +0.03(+9.23%)
May 25, 2022 0.3600 0.3600 0.3050 0.3250 275,308 -0.02(-7.14%)
May 24, 2022 0.3400 0.3500 0.3400 0.3500 77,605 +0.02(+6.06%)
May 20, 2022 0.3300 0 +0.01(+3.13%)
May 19, 2022 0.2900 0.3300 0.2900 0.3200 306,858 +0.04(+12.28%)
May 18, 2022 0.3150 0.3200 0.2850 0.2850 223,404 -0.02(-5.00%)
May 17, 2022 0.3100 0.3200 0.2850 0.3000 1,012,966 +0.00(+0.00%)
May 16, 2022 0.3600 0.3700 0.2800 0.3000 853,790 -0.03(-9.09%)
May 13, 2022 0.3000 0.4100 0.2350 0.3300 3,004,871 -0.28(-45.90%)
May 12, 2022 0.6400 0.6500 0.6100 0.6100 127,120 -0.05(-7.58%)
May 11, 2022 0.7000 0.7000 0.6400 0.6600 291,744 -0.03(-4.35%)
May 10, 2022 0.6800 0.7000 0.6300 0.6900 361,003 +0.01(+1.47%)
May 09, 2022 0.7200 0.7200 0.6500 0.6800 268,570 -0.02(-2.86%)
May 06, 2022 0.7650 0.7650 0.7000 0.7000 455,867 -0.05(-6.67%)
May 05, 2022 0.7700 0.7900 0.7400 0.7500 188,111 +0.00(+0.00%)
May 04, 2022 0.7800 0.7800 0.7300 0.7500 152,061 +0.00(+0.00%)
May 03, 2022 0.7100 0.7500 0.7000 0.7500 84,251 +0.04(+5.63%)
May 02, 2022 0.7300 0.7500 0.7100 0.7100 117,307 -0.04(-5.33%)
Apr 29, 2022 0.7300 0.7700 0.7300 0.7500 139,499 +0.00(+0.00%)
Apr 28, 2022 0.7600 0.7600 0.7300 0.7500 124,403 +0.00(+0.00%)
Apr 27, 2022 0.7200 0.7600 0.7100 0.7500 162,105 +0.03(+4.17%)
Apr 26, 2022 0.7100 0.7300 0.6900 0.7200 290,902 +0.01(+1.41%)
Apr 25, 2022 0.7600 0.7600 0.7000 0.7100 538,220 -0.06(-7.79%)
Apr 22, 2022 0.8200 0.8200 0.7600 0.7700 47,576 -0.05(-6.10%)
Apr 21, 2022 0.8300 0.8300 0.7400 0.8200 936,434 +0.00(+0.00%)
Apr 20, 2022 0.8100 0.8300 0.8000 0.8200 1,337,144 +0.00(+0.00%)
Apr 19, 2022 0.8300 0.8400 0.7900 0.8200 802,628 +0.00(+0.00%)
Apr 18, 2022 0.8200 0.8600 0.8200 0.8200 2,534,274 +0.02(+2.50%)
Apr 14, 2022 0.8000 0 +0.03(+3.90%)
Apr 13, 2022 0.7200 0.8100 0.7100 0.7700 1,641,753 +0.05(+6.94%)
Apr 12, 2022 0.7200 0.7200 0.7100 0.7200 486,255 +0.00(+0.00%)
Apr 11, 2022 0.7200 0.7200 0.7000 0.7200 99,515 +0.01(+1.41%)
Apr 08, 2022 0.7200 0.7300 0.7100 0.7100 201,600 +0.00(+0.00%)
Apr 07, 2022 0.7200 0.7200 0.7100 0.7100 130,033 +0.01(+1.43%)
Apr 06, 2022 0.7200 0.7300 0.7000 0.7000 790,623 -0.02(-2.78%)
Apr 05, 2022 0.7300 0.7400 0.7100 0.7200 457,165 +0.01(+1.41%)
Apr 04, 2022 0.7500 0.7500 0.7100 0.7100 856,029 -0.03(-4.05%)
Apr 01, 2022 0.7300 0.7500 0.7300 0.7400 194,304 -0.01(-1.33%)
Mar 31, 2022 0.7600 0.7600 0.7300 0.7500 482,071 +0.00(+0.00%)
Mar 30, 2022 0.7400 0.7500 0.7400 0.7500 464,905 +0.02(+2.74%)
Mar 29, 2022 0.7500 0.7500 0.7200 0.7300 939,676 -0.01(-1.35%)
Mar 28, 2022 0.7200 0.7550 0.7000 0.7400 1,033,344 +0.04(+5.71%)
Mar 25, 2022 0.7300 0.7500 0.6900 0.7000 829,486 -0.03(-4.11%)
Mar 24, 2022 0.7500 0.7600 0.7300 0.7300 429,639 -0.02(-2.67%)
Mar 23, 2022 0.7300 0.7500 0.7200 0.7500 712,382 +0.01(+1.35%)
Mar 22, 2022 0.8000 0.8000 0.7300 0.7400 315,970 -0.01(-1.33%)
Mar 21, 2022 0.7300 0.7700 0.7300 0.7500 199,538 +0.04(+5.63%)
Mar 18, 2022 0.7400 0.7400 0.7100 0.7100 73,801 -0.01(-1.39%)
Mar 17, 2022 0.7100 0.7400 0.6900 0.7200 761,186 -0.01(-1.37%)
Mar 16, 2022 0.7300 0.7300 0.6500 0.7300 210,348 +0.02(+2.82%)
Mar 15, 2022 0.7300 0.7300 0.6900 0.7100 62,616 -0.01(-1.39%)
Mar 14, 2022 0.7800 0.7900 0.7100 0.7200 491,651 -0.06(-7.69%)
Mar 11, 2022 0.8300 0.8300 0.7800 0.7800 369,727 -0.02(-2.50%)
Mar 10, 2022 0.7700 0.8200 0.7700 0.8000 700,480 +0.05(+6.67%)
Mar 09, 2022 0.8100 0.8100 0.7400 0.7500 109,536 +0.00(+0.00%)
Mar 08, 2022 0.8900 0.8900 0.7300 0.7500 408,347 -0.10(-11.76%)
Mar 07, 2022 0.8700 0.9300 0.8000 0.8500 987,425 +0.00(+0.00%)
Mar 04, 2022 0.7700 0.8500 0.7700 0.8500 951,682 +0.07(+8.97%)
Mar 03, 2022 0.6400 0.8400 0.6100 0.7800 6,704,511 +0.14(+21.88%)
Mar 02, 2022 0.7700 0.7700 0.6000 0.6400 1,362,680 -0.08(-11.11%)
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.