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

Co2 Solutions Inc (TSV: CST )

N/A UNCHANGED
Last Price Updated: 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, 2016 0.1500 0.1500 0.1500 0.1500 59,800 +0.00(+0.00%)
Nov 29, 2016 0.1500 0.1500 0.1500 0.1500 122,700 +0.00(+0.00%)
Nov 28, 2016 0.1500 0.1500 0.1500 0.1500 66,536 -0.01(-3.23%)
Nov 25, 2016 0.1550 0.1600 0.1550 0.1550 66,000 +0.00(+0.00%)
Nov 24, 2016 0.1550 0.1550 0.1500 0.1550 84,345 +0.00(+0.00%)
Nov 23, 2016 0.1500 0.1550 0.1500 0.1550 40,000 +0.01(+3.33%)
Nov 22, 2016 0.1550 0.1550 0.1500 0.1500 160,290 +0.00(+0.00%)
Nov 21, 2016 0.1550 0.1550 0.1500 0.1500 58,775 -0.01(-3.23%)
Nov 18, 2016 0.1550 0.1550 0.1500 0.1550 163,800 +0.00(+0.00%)
Nov 17, 2016 0.1600 0.1600 0.1500 0.1550 208,900 +0.00(+0.00%)
Nov 16, 2016 0.1650 0.1650 0.1550 0.1550 149,000 -0.01(-3.13%)
Nov 15, 2016 0.1600 0.1700 0.1600 0.1600 455,599 +0.01(+6.67%)
Nov 14, 2016 0.1550 0.1550 0.1500 0.1500 281,500 +0.00(+0.00%)
Nov 11, 2016 0.1550 0.1600 0.1500 0.1500 332,200 +0.00(+0.00%)
Nov 10, 2016 0.1650 0.1650 0.1550 0.1500 1,261,770 -0.01(-6.25%)
Nov 09, 2016 0.1600 0.1650 0.1600 0.1600 279,140 -0.01(-5.88%)
Nov 08, 2016 0.1700 0.1900 0.1700 0.1700 1,102,200 +0.00(+0.00%)
Nov 07, 2016 0.1600 0.1750 0.1600 0.1700 1,016,682 +0.01(+6.25%)
Nov 04, 2016 0.1700 0.1750 0.1450 0.1600 1,177,775 -0.01(-3.03%)
Nov 03, 2016 0.1750 0.1750 0.1600 0.1650 802,500 -0.01(-5.71%)
Nov 02, 2016 0.1700 0.1800 0.1700 0.1750 89,000 +0.00(+2.94%)
Nov 01, 2016 0.1800 0.1850 0.1700 0.1700 770,510 -0.01(-5.56%)
Oct 31, 2016 0.1900 0.1900 0.1800 0.1800 353,300 -0.01(-5.26%)
Oct 28, 2016 0.1900 0.1900 0.1850 0.1900 197,800 +0.01(+2.70%)
Oct 27, 2016 0.1900 0.1950 0.1850 0.1850 345,714 -0.01(-2.63%)
Oct 26, 2016 0.1950 0.2000 0.1900 0.1900 305,225 -0.01(-2.56%)
Oct 25, 2016 0.2000 0.2000 0.1950 0.1950 339,600 -0.01(-2.50%)
Oct 24, 2016 0.2050 0.2050 0.2000 0.2000 397,129 -0.00(-2.44%)
Oct 21, 2016 0.2100 0.2150 0.2050 0.2050 379,178 +0.00(+0.00%)
Oct 20, 2016 0.2050 0.2150 0.2000 0.2050 457,638 -0.01(-2.38%)
Oct 19, 2016 0.2150 0.2250 0.2100 0.2100 884,663 -0.01(-4.55%)
Oct 18, 2016 0.2300 0.2350 0.2200 0.2200 828,891 -0.01(-2.22%)
Oct 17, 2016 0.2200 0.2500 0.2150 0.2250 2,181,200 +0.01(+2.27%)
Oct 14, 2016 0.2050 0.2200 0.2050 0.2200 968,140 +0.02(+10.00%)
Oct 13, 2016 0.2000 0.2050 0.1900 0.2000 746,550 +0.01(+2.56%)
Oct 12, 2016 0.2200 0.2250 0.1950 0.1950 1,604,380 -0.02(-11.36%)
Oct 11, 2016 0.2350 0.2400 0.2150 0.2200 1,286,011 -0.01(-6.38%)
Oct 07, 2016 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Oct 06, 2016 0.2350 0.2900 0.2200 0.2500 5,957,060 +0.01(+2.04%)
Oct 05, 2016 0.2000 0.2450 0.1950 0.2450 504,800 +0.04(+22.50%)
Oct 04, 2016 0.2000 0.2000 0.1950 0.2000 253,800 +0.01(+2.56%)
Oct 03, 2016 0.2000 0.2000 0.1950 0.1950 162,500 -0.01(-2.50%)
Sep 30, 2016 0.2000 0.2000 0.2000 0.2000 181,631 +0.01(+2.56%)
Sep 29, 2016 0.1950 0.1950 0.1950 0.1950 25,500 -0.01(-4.88%)
Sep 28, 2016 0.2000 0.2050 0.2000 0.2050 88,497 +0.01(+5.13%)
Sep 27, 2016 0.2000 0.2000 0.1950 0.1950 46,500 -0.01(-4.88%)
Sep 26, 2016 0.2000 0.2050 0.2000 0.2050 293,103 +0.00(+2.50%)
Sep 23, 2016 0.2000 0.2000 0.1950 0.2000 108,500 +0.00(+0.00%)
Sep 22, 2016 0.2000 0.2000 0.2000 0.2000 158,500 +0.01(+2.56%)
Sep 21, 2016 0.1900 0.2000 0.1900 0.1950 192,500 +0.00(+0.00%)
Sep 20, 2016 0.1950 0.1950 0.1950 0.1950 33,500 +0.00(+0.00%)
Sep 19, 2016 0.2000 0.2000 0.1950 0.1950 61,825 -0.01(-2.50%)
Sep 16, 2016 0.2000 0.2000 0.1950 0.2000 72,050 +0.00(+0.00%)
Sep 15, 2016 0.1900 0.2000 0.1900 0.2000 52,250 +0.01(+5.26%)
Sep 14, 2016 0.1850 0.1900 0.1850 0.1900 104,975 +0.01(+2.70%)
Sep 13, 2016 0.1850 0.1850 0.1800 0.1850 74,400 +0.00(+0.00%)
Sep 12, 2016 0.1850 0.1900 0.1850 0.1850 62,918 -0.01(-2.63%)
Sep 09, 2016 0.1900 0.1900 0.1800 0.1900 82,000 +0.01(+2.70%)
Sep 08, 2016 0.1950 0.1950 0.1850 0.1850 89,000 +0.00(+0.00%)
Sep 07, 2016 0.1900 0.1900 0.1850 0.1850 75,074 -0.01(-2.63%)
Sep 06, 2016 0.1950 0.1950 0.1850 0.1900 52,300 +0.01(+2.70%)
Sep 02, 2016 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
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.