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

Consorteum Holdings (OP: CSRH )

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 (%)
Dec 31, 2018 0.0010 0.0010 0.0008 0.0009 20,900 -0.00(-10.00%)
Dec 28, 2018 0.0010 0.0010 0.0010 0.0010 131,800 -0.00(-9.09%)
Dec 26, 2018 0.0011 0.0011 0.0011 0 +0.00(+37.50%)
Dec 19, 2018 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Dec 18, 2018 0.0008 0.0009 0.0008 0.0009 663,722 +0.00(+0.00%)
Dec 17, 2018 0.0010 0.0011 0.0008 0.0009 446,000 -0.00(-10.00%)
Dec 14, 2018 0.0010 0.0011 0.0008 0.0010 2,542,900 +0.00(+0.00%)
Dec 13, 2018 0.0011 0.0011 0.0009 0.0010 794,300 -0.00(-9.09%)
Dec 12, 2018 0.0011 0.0011 0.0011 0.0011 10,000 +0.00(+10.00%)
Dec 11, 2018 0.0011 0.0012 0.0010 0.0010 284,350 -0.00(-16.67%)
Dec 10, 2018 0.0013 0.0013 0.0012 0.0012 900,000 +0.00(+0.00%)
Dec 07, 2018 0.0012 0.0012 0.0012 0.0012 100,000 +0.00(+0.00%)
Dec 06, 2018 0.0011 0.0012 0.0011 0.0012 1,649,636 -0.00(-25.00%)
Dec 04, 2018 0.0011 0.0016 0.0011 0.0016 325,000 +0.00(+0.00%)
Nov 29, 2018 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Nov 28, 2018 0.0017 0.0017 0.0012 0.0016 1,361,911 +0.00(+6.67%)
Nov 26, 2018 0.0015 0.0015 0.0015 0 -0.00(-16.67%)
Nov 21, 2018 0.0018 0.0018 0.0018 0 +0.00(+5.88%)
Nov 20, 2018 0.0016 0.0017 0.0014 0.0017 95,630 +0.00(+13.33%)
Nov 19, 2018 0.0014 0.0018 0.0014 0.0015 1,375,911 -0.00(-16.67%)
Nov 16, 2018 0.0017 0.0018 0.0015 0.0018 575,000 +0.00(+20.00%)
Nov 15, 2018 0.0014 0.0018 0.0014 0.0015 3,316,968 +0.00(+25.00%)
Nov 14, 2018 0.0012 0.0016 0.0012 0.0012 4,394,831 +0.00(+0.00%)
Nov 13, 2018 0.0012 0.0012 0.0012 0.0012 132,554 +0.00(+0.00%)
Nov 09, 2018 0.0012 0.0012 0.0012 0 -0.00(-25.00%)
Nov 07, 2018 0.0016 0.0016 0.0016 0 +0.00(+23.08%)
Nov 06, 2018 0.0014 0.0016 0.0013 0.0013 1,169,269 -0.00(-7.14%)
Nov 05, 2018 0.0014 0.0014 0.0014 0.0014 200,000 +0.00(+27.27%)
Nov 01, 2018 0.0011 0.0011 0.0011 0 -0.00(-26.67%)
Oct 31, 2018 0.0012 0.0015 0.0011 0.0015 700,911 +0.00(+15.38%)
Oct 30, 2018 0.0013 0.0015 0.0013 0.0013 3,689,517 -0.00(-18.75%)
Oct 29, 2018 0.0012 0.0016 0.0012 0.0016 865,000 +0.00(+14.29%)
Oct 25, 2018 0.0014 0.0014 0.0014 0 +0.00(+16.67%)
Oct 24, 2018 0.0017 0.0017 0.0012 0.0012 954,411 -0.00(-29.41%)
Oct 23, 2018 0.0017 0.0017 0.0017 0.0017 10,000 +0.00(+0.00%)
Oct 22, 2018 0.0016 0.0018 0.0015 0.0017 1,400,000 +0.00(+0.00%)
Oct 19, 2018 0.0013 0.0017 0.0011 0.0017 6,482,900 +0.00(+30.77%)
Oct 18, 2018 0.0011 0.0013 0.0011 0.0013 401,822 -0.00(-18.75%)
Oct 17, 2018 0.0016 0.0016 0.0015 0.0016 540,000 +0.00(+6.67%)
Oct 16, 2018 0.0014 0.0017 0.0013 0.0015 3,759,550 +0.00(+7.14%)
Oct 15, 2018 0.0018 0.0018 0.0012 0.0014 1,369,045 -0.00(-12.50%)
Oct 12, 2018 0.0016 0.0018 0.0014 0.0016 785,000 -0.00(-11.11%)
Oct 11, 2018 0.0015 0.0019 0.0014 0.0018 1,684,973 +0.00(+20.00%)
Oct 10, 2018 0.0015 0.0019 0.0014 0.0015 3,096,468 -0.00(-21.05%)
Oct 09, 2018 0.0019 0.0020 0.0017 0.0019 1,340,412 +0.00(+26.67%)
Oct 08, 2018 0.0015 0.0022 0.0012 0.0015 9,924,499 -0.00(-6.25%)
Oct 05, 2018 0.0016 0.0020 0.0015 0.0016 7,952,700 +0.00(+6.67%)
Oct 04, 2018 0.0016 0.0016 0.0012 0.0015 1,234,702 +0.00(+0.00%)
Oct 03, 2018 0.0015 0.0017 0.0014 0.0015 3,438,432 +0.00(+0.00%)
Oct 02, 2018 0.0015 0.0015 0.0013 0.0015 252,600 +0.00(+0.00%)
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.