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 (%)
Feb 28, 2014 0.0800 0.0900 0.0800 0.0900 8,500 +0.00(+5.88%)
Feb 27, 2014 0.0850 0.0850 0.0850 0.0850 50,010 +0.00(+0.00%)
Feb 26, 2014 0.0950 0.0950 0.0850 0.0850 77,000 -0.00(-5.56%)
Feb 25, 2014 0.0950 0.0950 0.0900 0.0900 47,500 +0.00(+0.00%)
Feb 21, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 20, 2014 0.0850 0.0900 0.0850 0.0900 180,500 +0.00(+0.00%)
Feb 19, 2014 0.0900 0.0950 0.0850 0.0900 720,000 +0.00(+5.88%)
Feb 18, 2014 0.0850 0.0850 0.0850 0.0850 50,000 +0.01(+6.25%)
Feb 14, 2014 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 13, 2014 0.0900 0.0900 0.0800 0.0900 252,400 +0.00(+0.00%)
Feb 12, 2014 0.0850 0.0900 0.0850 0.0900 3,500 +0.00(+0.00%)
Feb 11, 2014 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Feb 10, 2014 0.0900 0.0900 0.0900 0.0900 68,500 +0.00(+5.88%)
Feb 07, 2014 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Feb 06, 2014 0.0850 0.0900 0.0800 0.0800 34,000 +0.00(+0.00%)
Feb 05, 2014 0.0850 0.0900 0.0800 0.0800 32,000 -0.01(-11.11%)
Feb 04, 2014 0.0850 0.0900 0.0850 0.0900 45,000 +0.00(+0.00%)
Feb 03, 2014 0.0900 0.0900 0.0850 0.0900 72,200 +0.00(+0.00%)
Jan 31, 2014 0.0900 0.0900 0.0900 0.0900 11,200 +0.00(+0.00%)
Jan 29, 2014 0.0900 0.0900 0.0900 58 +0.00(+0.00%)
Jan 28, 2014 0.0850 0.0900 0.0850 0.0900 69,290 +0.00(+0.00%)
Jan 27, 2014 0.0850 0.0900 0.0850 0.0900 8,200 +0.00(+0.00%)
Jan 24, 2014 0.0900 0.0900 0.0900 0.0900 51,000 +0.00(+0.00%)
Jan 23, 2014 0.0900 0.0900 0.0900 0.0900 114,000 -0.01(-5.26%)
Jan 21, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 20, 2014 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jan 17, 2014 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
Jan 16, 2014 0.0950 0.0950 0.0950 0.0950 55,500 -0.01(-5.00%)
Jan 15, 2014 0.1050 0.1050 0.1000 0.1000 35,100 -0.00(-4.76%)
Jan 14, 2014 0.1050 0.1050 0.1050 0.1050 15,500 +0.02(+23.53%)
Jan 13, 2014 0.0950 0.0950 0.0850 0.0850 33,000 -0.01(-15.00%)
Jan 10, 2014 0.0950 0.1000 0.0950 0.1000 4,500 +0.00(+0.00%)
Jan 09, 2014 0.1000 0.1000 0.0950 0.1000 7,800 -0.01(-9.09%)
Jan 08, 2014 0.1100 0.1100 0.1050 0.1100 166,000 +0.01(+10.00%)
Jan 07, 2014 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Jan 06, 2014 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Jan 03, 2014 0.0800 0.0900 0.0800 0.0900 20,150 +0.00(+0.00%)
Jan 02, 2014 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Dec 27, 2013 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Dec 24, 2013 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 23, 2013 0.0850 0.1000 0.0850 0.0900 49,500 +0.00(+5.88%)
Dec 20, 2013 0.0850 0.0850 0.0850 0.0850 4,950 -0.00(-5.56%)
Dec 19, 2013 0.0900 0.0900 0.0800 0.0900 82,000 +0.00(+0.00%)
Dec 18, 2013 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-5.26%)
Dec 16, 2013 0.0950 0.0950 0.0950 300 -0.01(-9.52%)
Dec 13, 2013 0.0900 0.1050 0.0900 0.1050 54,200 +0.01(+16.67%)
Dec 12, 2013 0.0900 0.0900 0.0900 0.0900 5,144 -0.01(-10.00%)
Dec 11, 2013 0.1000 0.1000 0.0850 0.1000 69,800 +0.01(+5.26%)
Dec 10, 2013 0.1050 0.1050 0.0950 0.0950 2,500 +0.01(+5.56%)
Dec 09, 2013 0.0900 0.0950 0.0900 0.0900 20,000 -0.01(-10.00%)
Dec 06, 2013 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Dec 05, 2013 0.1050 0.1100 0.0950 0.1000 81,500 -0.00(-4.76%)
Dec 04, 2013 0.1000 0.1100 0.1000 0.1050 348,180 +0.00(+5.00%)
Dec 03, 2013 0.1000 0.1050 0.0950 0.1000 39,000 +0.01(+5.26%)
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.