Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chicken Soup for the Soul Entertainment, Inc. - Warrant (NQ: CSSEL )

0.0149 -0.0020 (-11.83%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 17, 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 (%)
Nov 30, 2022 0.0377 0.0378 0.0357 0.0357 2,234 -0.00(-5.80%)
Nov 29, 2022 0.0350 0.0380 0.0321 0.0379 16,532 -0.00(-0.26%)
Nov 28, 2022 0.0400 0.0400 0.0300 0.0380 14,461 -0.00(-5.00%)
Nov 25, 2022 0.0350 0.0401 0.0350 0.0400 4,807 -0.00(-4.08%)
Nov 23, 2022 0.0416 0.0420 0.0416 0.0417 34,008 +0.00(+0.24%)
Nov 22, 2022 0.0400 0.0440 0.0236 0.0416 175,149 +0.00(+4.00%)
Nov 21, 2022 0.0400 0.0422 0.0400 0.0400 157,266 -0.00(-0.99%)
Nov 18, 2022 0.0447 0.0447 0.0403 0.0404 2,268 +0.00(+0.00%)
Nov 17, 2022 0.0420 0.0434 0.0402 0.0404 120,307 -0.00(-5.83%)
Nov 16, 2022 0.0460 0.0460 0.0420 0.0429 4,824 +0.00(+0.23%)
Nov 15, 2022 0.0420 0.0459 0.0420 0.0428 16,195 -0.00(-6.96%)
Nov 14, 2022 0.0473 0.0473 0.0420 0.0460 39,429 -0.00(-2.75%)
Nov 11, 2022 0.0446 0.0500 0.0445 0.0473 44,986 -0.00(-0.84%)
Nov 10, 2022 0.0455 0.0530 0.0455 0.0477 58,840 +0.00(+4.84%)
Nov 09, 2022 0.0419 0.0490 0.0407 0.0455 78,733 +0.00(+2.25%)
Nov 08, 2022 0.0358 0.0500 0.0358 0.0445 142,057 -0.00(-6.71%)
Nov 07, 2022 0.0447 0.0500 0.0440 0.0477 44,764 +0.00(+3.70%)
Nov 04, 2022 0.0402 0.0489 0.0372 0.0460 114,820 +0.00(+8.49%)
Nov 03, 2022 0.0619 0.0619 0.0371 0.0424 285,094 -0.00(-9.98%)
Nov 02, 2022 0.0500 0.0500 0.0470 0.0471 10,536 -0.00(-5.80%)
Nov 01, 2022 0.0510 0.0532 0.0492 0.0500 42,715 -0.00(-7.41%)
Oct 31, 2022 0.0610 0.0610 0.0491 0.0540 9,154 -0.00(-8.47%)
Oct 28, 2022 0.0351 0.0682 0.0351 0.0590 195,202 +0.02(+47.50%)
Oct 27, 2022 0.0437 0.0438 0.0396 0.0400 64,059 +0.00(+1.01%)
Oct 26, 2022 0.0436 0.0439 0.0351 0.0396 73,253 +0.00(+12.18%)
Oct 25, 2022 0.0310 0.0458 0.0300 0.0353 37,718 -0.00(-11.75%)
Oct 24, 2022 0.0400 0.0461 0.0380 0.0400 37,930 -0.00(-8.88%)
Oct 21, 2022 0.0470 0.0470 0.0371 0.0439 3,983 +0.01(+18.65%)
Oct 20, 2022 0.0470 0.0480 0.0321 0.0370 139,453 +0.00(+0.27%)
Oct 19, 2022 0.0435 0.0509 0.0333 0.0369 69,683 -0.01(-14.78%)
Oct 18, 2022 0.0220 0.0500 0.0220 0.0433 348,645 -0.00(-9.22%)
Oct 17, 2022 0.0556 0.0556 0.0475 0.0477 85,677 -0.01(-14.21%)
Oct 14, 2022 0.0555 0.0557 0.0472 0.0556 37,544 +0.00(+6.51%)
Oct 13, 2022 0.0477 0.0522 0.0472 0.0522 341,074 +0.00(+9.43%)
Oct 12, 2022 0.0587 0.0587 0.0460 0.0477 106,878 -0.00(-8.45%)
Oct 11, 2022 0.0524 0.0590 0.0511 0.0521 40,960 -0.01(-13.02%)
Oct 10, 2022 0.0555 0.0599 0.0500 0.0599 91,108 -0.00(-0.17%)
Oct 07, 2022 0.0500 0.0600 0.0500 0.0600 22,039 +0.01(+9.49%)
Oct 06, 2022 0.0590 0.0620 0.0511 0.0548 122,531 -0.00(-4.70%)
Oct 05, 2022 0.0571 0.0600 0.0500 0.0575 67,616 -0.00(-1.37%)
Oct 04, 2022 0.0616 0.0621 0.0573 0.0583 149,159 -0.00(-0.34%)
Oct 03, 2022 0.0620 0.0621 0.0511 0.0585 62,608 -0.00(-5.80%)
Sep 30, 2022 0.0600 0.0621 0.0511 0.0621 283,165 -0.01(-7.73%)
Sep 29, 2022 0.0650 0.0747 0.0621 0.0673 15,435 +0.00(+3.06%)
Sep 28, 2022 0.0611 0.0696 0.0600 0.0653 86,567 -0.00(-3.26%)
Sep 27, 2022 0.0800 0.0800 0.0600 0.0675 74,252 -0.01(-9.40%)
Sep 26, 2022 0.0850 0.0850 0.0631 0.0745 11,810 -0.01(-6.88%)
Sep 23, 2022 0.0800 0.0801 0.0660 0.0800 132,332 +0.01(+21.21%)
Sep 22, 2022 0.0800 0.0800 0.0603 0.0660 198,259 -0.01(-15.38%)
Sep 21, 2022 0.0800 0.0888 0.0762 0.0780 63,066 -0.00(-2.50%)
Sep 20, 2022 0.0885 0.0885 0.0800 0.0800 86,085 -0.00(-0.74%)
Sep 19, 2022 0.0824 0.0824 0.0800 0.0806 8,836 -0.00(-2.18%)
Sep 16, 2022 0.0850 0.0859 0.0750 0.0824 178,709 -0.00(-3.06%)
Sep 15, 2022 0.0920 0.0929 0.0846 0.0850 151,087 -0.00(-5.56%)
Sep 14, 2022 0.0973 0.0973 0.0900 0.0900 243,494 -0.00(-4.15%)
Sep 13, 2022 0.0950 0.0998 0.0900 0.0939 220,646 -0.00(-3.20%)
Sep 12, 2022 0.0970 0.1056 0.0965 0.0970 194,756 +0.00(+0.94%)
Sep 09, 2022 0.0998 0.1000 0.0910 0.0961 193,034 +0.00(+1.59%)
Sep 08, 2022 0.1050 0.1050 0.0922 0.0946 86,450 -0.01(-6.52%)
Sep 07, 2022 0.1012 0.1088 0.0901 0.1012 252,439 +0.01(+5.20%)
Sep 06, 2022 0.1098 0.1098 0.0930 0.0962 153,170 -0.01(-11.74%)
Sep 02, 2022 0.1139 0.1139 0.1010 0.1090 228,951 -0.00(-4.05%)
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.