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 (%)
Dec 31, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 28, 2018 0.0750 0.0750 0.0700 0.0750 17,177 +0.00(+0.00%)
Dec 27, 2018 0.0850 0.0850 0.0700 0.0750 180,495 -0.01(-6.25%)
Dec 24, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 21, 2018 0.0850 0.0850 0.0800 0.0800 52,500 -0.01(-5.88%)
Dec 20, 2018 0.0850 0.0850 0.0850 0.0850 197,954 +0.00(+0.00%)
Dec 19, 2018 0.0850 0.0850 0.0850 0.0850 1,001 +0.00(+0.00%)
Dec 18, 2018 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
Dec 17, 2018 0.0900 0.0900 0.0850 0.0850 64,950 +0.00(+0.00%)
Dec 14, 2018 0.0900 0.0900 0.0850 0.0850 300,942 +0.00(+0.00%)
Dec 13, 2018 0.0850 0.0850 0.0850 0.0850 15,000 -0.00(-5.56%)
Dec 12, 2018 0.0900 0.0900 0.0850 0.0900 60,000 +0.00(+5.88%)
Dec 11, 2018 0.0900 0.0950 0.0850 0.0850 72,111 -0.00(-5.56%)
Dec 10, 2018 0.0900 0.0900 0.0850 0.0900 5,000 +0.00(+0.00%)
Dec 07, 2018 0.0850 0.0900 0.0850 0.0900 4,000 +0.00(+5.88%)
Dec 06, 2018 0.0850 0.0900 0.0850 0.0850 32,400 +0.00(+0.00%)
Dec 05, 2018 0.0850 0.0850 0.0850 0.0850 23,000 +0.00(+0.00%)
Dec 04, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Dec 03, 2018 0.0850 0.0850 0.0850 0.0850 15,500 -0.00(-5.56%)
Nov 30, 2018 0.0850 0.0950 0.0850 0.0900 61,000 +0.00(+5.88%)
Nov 29, 2018 0.0850 0.0900 0.0850 0.0850 143,000 -0.00(-5.56%)
Nov 28, 2018 0.0850 0.0900 0.0850 0.0900 30,000 +0.00(+0.00%)
Nov 27, 2018 0.0900 0.0900 0.0900 0.0900 30,201 +0.00(+5.88%)
Nov 26, 2018 0.0900 0.0900 0.0850 0.0850 37,250 +0.00(+0.00%)
Nov 22, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 21, 2018 0.0900 0.0900 0.0900 0.0900 47,000 +0.00(+5.88%)
Nov 20, 2018 0.0900 0.0900 0.0850 0.0850 29,000 +0.00(+0.00%)
Nov 19, 2018 0.0950 0.1000 0.0850 0.0850 40,000 +0.00(+0.00%)
Nov 16, 2018 0.0950 0.0950 0.0850 0.0850 91,105 +0.00(+0.00%)
Nov 15, 2018 0.0850 0.0900 0.0850 0.0850 20,000 +0.00(+0.00%)
Nov 14, 2018 0.0950 0.0950 0.0850 0.0850 40,250 -0.00(-5.56%)
Nov 13, 2018 0.0950 0.0950 0.0900 0.0900 45,100 -0.01(-5.26%)
Nov 12, 2018 0.0900 0.0950 0.0850 0.0950 63,422 +0.01(+5.56%)
Nov 09, 2018 0.0900 0.0950 0.0900 0.0900 46,999 -0.01(-5.26%)
Nov 08, 2018 0.0900 0.1000 0.0900 0.0950 72,553 -0.01(-5.00%)
Nov 07, 2018 0.0900 0.1000 0.0900 0.1000 41,500 +0.01(+11.11%)
Nov 06, 2018 0.0900 0.0900 0.0900 0.0900 78,500 +0.00(+0.00%)
Nov 05, 2018 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Nov 02, 2018 0.0950 0.0950 0.0900 0.0900 23,000 -0.01(-5.26%)
Nov 01, 2018 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+5.56%)
Oct 31, 2018 0.0900 0.0950 0.0900 0.0900 127,000 +0.00(+0.00%)
Oct 30, 2018 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Oct 29, 2018 0.0900 0.1000 0.0900 0.0950 36,300 +0.00(+0.00%)
Oct 26, 2018 0.1000 0.1000 0.0950 0.0950 34,500 -0.01(-5.00%)
Oct 25, 2018 0.1000 0.1000 0.0900 0.1000 38,450 +0.00(+0.00%)
Oct 24, 2018 0.1050 0.1050 0.0950 0.1000 144,000 +0.01(+11.11%)
Oct 23, 2018 0.1000 0.1050 0.0900 0.0900 116,265 -0.01(-10.00%)
Oct 22, 2018 0.0950 0.1100 0.0950 0.1000 565,066 +0.01(+5.26%)
Oct 19, 2018 0.0850 0.1000 0.0800 0.0950 278,126 +0.01(+11.76%)
Oct 18, 2018 0.0800 0.0850 0.0800 0.0850 12,000 +0.01(+6.25%)
Oct 17, 2018 0.0750 0.0850 0.0750 0.0800 26,500 -0.01(-5.88%)
Oct 16, 2018 0.0850 0.0850 0.0850 0.0850 15,000 +0.01(+6.25%)
Oct 15, 2018 0.0800 0.0850 0.0800 0.0800 50,000 -0.01(-5.88%)
Oct 12, 2018 0.0800 0.0850 0.0800 0.0850 34,911 +0.01(+13.33%)
Oct 11, 2018 0.0750 0.0800 0.0750 0.0750 32,816 -0.01(-6.25%)
Oct 10, 2018 0.0800 0.0800 0.0800 0.0800 33,850 +0.00(+0.00%)
Oct 09, 2018 0.0800 0.0800 0.0750 0.0800 77,250 +0.00(+0.00%)
Oct 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 04, 2018 0.0850 0.0850 0.0800 0.0800 2,000 +0.00(+0.00%)
Oct 03, 2018 0.0800 0.0800 0.0800 0.0800 51,000 -0.01(-5.88%)
Oct 02, 2018 0.0800 0.0850 0.0800 0.0850 63,600 +0.01(+6.25%)
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.