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, 2012 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 28, 2012 0.0650 0.0700 0.0550 0.0550 81,234 +0.00(+0.00%)
Dec 27, 2012 0.0550 0.0550 0.0550 0.0550 15,000 -0.00(-8.33%)
Dec 24, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 21, 2012 0.0550 0.0600 0.0550 0.0600 9,000 +0.00(+0.00%)
Dec 20, 2012 0.0650 0.0650 0.0600 0.0600 168,966 -0.01(-14.29%)
Dec 19, 2012 0.0700 0.0700 0.0700 0.0700 21,000 -0.00(-6.67%)
Dec 18, 2012 0.0650 0.0800 0.0650 0.0750 88,400 +0.01(+15.38%)
Dec 17, 2012 0.0700 0.0700 0.0650 0.0650 29,381 -0.01(-13.33%)
Dec 14, 2012 0.0750 0.0750 0.0750 0.0750 1,200 +0.00(+7.14%)
Dec 13, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 12, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 11, 2012 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Dec 10, 2012 0.0700 0.0700 0.0700 0.0700 21,820 -0.01(-12.50%)
Dec 07, 2012 0.0750 0.0800 0.0750 0.0800 17,000 +0.01(+6.67%)
Dec 06, 2012 0.0750 0.0800 0.0700 0.0750 47,500 -0.01(-6.25%)
Dec 05, 2012 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Dec 04, 2012 0.0700 0.0750 0.0700 0.0750 7,130 -0.01(-6.25%)
Nov 30, 2012 0.0650 0.0800 0.0650 0.0800 69,000 +0.01(+14.29%)
Nov 29, 2012 0.0650 0.0700 0.0650 0.0700 18,600 +0.01(+7.69%)
Nov 28, 2012 0.0700 0.0700 0.0650 0.0650 15,640 -0.01(-7.14%)
Nov 27, 2012 0.0700 0.0700 0.0700 0.0700 5,200 +0.00(+0.00%)
Nov 26, 2012 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Nov 24, 2012 0.0700 0.0750 0.0700 0.0750 23,300 +0.00(+0.00%)
Nov 23, 2012 0.0700 0.0750 0.0700 0.0750 23,300 +0.00(+0.00%)
Nov 22, 2012 0.0700 0.0750 0.0700 0.0750 55,000 +0.01(+15.38%)
Nov 21, 2012 0.0600 0.0650 0.0600 0.0650 28,500 +0.00(+0.00%)
Nov 20, 2012 0.0800 0.0800 0.0550 0.0650 40,340 -0.01(-13.33%)
Nov 19, 2012 0.0700 0.0750 0.0700 0.0750 60,000 +0.01(+15.38%)
Nov 16, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 15, 2012 0.0700 0.0700 0.0650 0.0650 61,100 -0.01(-18.75%)
Nov 14, 2012 0.0750 0.0800 0.0700 0.0800 21,000 +0.00(+0.00%)
Nov 13, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 12, 2012 0.0750 0.0800 0.0750 0.0800 42,000 +0.01(+6.67%)
Nov 09, 2012 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 08, 2012 0.0700 0.0750 0.0700 0.0750 5,500 +0.00(+0.00%)
Nov 07, 2012 0.0650 0.0750 0.0650 0.0750 55,000 +0.00(+7.14%)
Nov 06, 2012 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Nov 05, 2012 0.0750 0.0750 0.0750 0.0750 20,000 +0.01(+15.38%)
Nov 02, 2012 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-13.33%)
Nov 01, 2012 0.0650 0.0750 0.0650 0.0750 5,500 +0.00(+0.00%)
Oct 31, 2012 0.0600 0.0750 0.0600 0.0750 49,100 +0.01(+15.38%)
Oct 30, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 29, 2012 0.0650 0.0650 0.0650 0.0650 100 +0.01(+18.18%)
Oct 26, 2012 0.0650 0.0650 0.0550 0.0550 68,000 -0.01(-15.38%)
Oct 25, 2012 0.0650 0.0650 0.0650 0.0650 22,800 +0.00(+0.00%)
Oct 24, 2012 0.0650 0.0650 0.0650 0.0650 85,000 +0.01(+8.33%)
Oct 23, 2012 0.0600 0.0600 0.0600 0.0600 5,000 +0.01(+20.00%)
Oct 19, 2012 0.0500 0.0500 0.0500 0.0500 35,000 +0.01(+11.11%)
Oct 18, 2012 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 17, 2012 0.0450 0.0450 0.0450 0.0450 545 -0.01(-10.00%)
Oct 16, 2012 0.0500 0.0500 0.0450 0.0500 38,300 +0.00(+0.00%)
Oct 15, 2012 0.0450 0.0500 0.0450 0.0500 4,800 -0.00(-9.09%)
Oct 12, 2012 0.0550 0.0550 0.0500 0.0550 12,800 +0.00(+0.00%)
Oct 11, 2012 0.0450 0.0550 0.0450 0.0550 20,000 +0.00(+10.00%)
Oct 10, 2012 0.0450 0.0500 0.0450 0.0500 126,500 +0.00(+0.00%)
Oct 09, 2012 0.0500 0.0500 0.0500 0.0500 35,000 -0.01(-16.67%)
Oct 05, 2012 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 04, 2012 0.0550 0.0550 0.0500 0.0500 284,093 +0.00(+0.00%)
Oct 03, 2012 0.0550 0.0600 0.0500 0.0500 813,000 -0.00(-9.09%)
Oct 02, 2012 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
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.