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 (%)
Mar 30, 2012 0.0045 0.0045 0.0045 0.0045 120,000 +0.00(+0.00%)
Mar 29, 2012 0.0045 0.0045 0.0045 0.0045 8,888 +0.00(+0.00%)
Mar 28, 2012 0.0045 0.0045 0.0045 0.0045 20,000 +0.00(+0.00%)
Mar 27, 2012 0.0033 0.0045 0.0033 0.0045 95,000 +0.00(+40.62%)
Mar 26, 2012 0.0037 0.0040 0.0032 0.0032 1,334,503 -0.00(-36.00%)
Mar 23, 2012 0.0050 0.0053 0.0045 0.0050 360,999 -0.00(-1.96%)
Mar 22, 2012 0.0051 0.0055 0.0051 0.0051 375,000 +0.00(+2.00%)
Mar 21, 2012 0.0077 0.0080 0.0045 0.0050 2,761,000 -0.00(-39.76%)
Mar 20, 2012 0.0090 0.0090 0.0083 0.0083 25,000 -0.00(-17.00%)
Mar 19, 2012 0.0100 0.0100 0.0100 0.0100 6,000 +0.00(+0.00%)
Mar 16, 2012 0.0100 0.0100 0.0100 0.0100 400,000 +0.00(+0.00%)
Mar 15, 2012 0.0100 0.0100 0.0100 0.0100 434,700 +0.00(+0.00%)
Mar 14, 2012 0.0100 0.0100 0.0100 0.0100 139,300 +0.00(+11.11%)
Mar 13, 2012 0.0083 0.0090 0.0083 0.0090 165,000 +0.00(+8.43%)
Mar 12, 2012 0.0090 0.0090 0.0083 0.0083 760,000 +0.00(+1.22%)
Mar 09, 2012 0.0082 0.0082 0.0082 0.0082 15,000 +0.00(+1.23%)
Mar 08, 2012 0.0081 0.0081 0.0081 0.0081 56,000 +0.00(+1.25%)
Mar 07, 2012 0.0080 0.0080 0.0080 0.0080 68,300 +0.00(+0.00%)
Mar 05, 2012 0.0080 0.0080 0.0080 0 -0.00(-27.27%)
Mar 02, 2012 0.0086 0.0110 0.0086 0.0110 693,200 +0.00(+26.44%)
Mar 01, 2012 0.0087 0.0087 0.0087 0.0087 20,000 -0.00(-13.00%)
Feb 29, 2012 0.0083 0.0100 0.0080 0.0100 729,280 +0.00(+20.48%)
Feb 28, 2012 0.0100 0.0100 0.0083 0.0083 970,189 -0.00(-17.00%)
Feb 27, 2012 0.0105 0.0105 0.0100 0.0100 369,300 +0.00(+0.00%)
Feb 24, 2012 0.0100 0.0100 0.0100 0.0100 602,050 +0.00(+0.00%)
Feb 23, 2012 0.0100 0.0100 0.0100 0.0100 167,500 +0.00(+0.00%)
Feb 22, 2012 0.0100 0.0100 0.0100 0.0100 20,000 -0.00(-4.76%)
Feb 21, 2012 0.0112 0.0112 0.0100 0.0105 549,200 +0.00(+5.00%)
Feb 17, 2012 0.0100 0.0100 0.0100 0.0100 942,000 +0.00(+0.00%)
Feb 16, 2012 0.0110 0.0120 0.0100 0.0100 802,139 +0.00(+0.00%)
Feb 15, 2012 0.0120 0.0120 0.0100 0.0100 1,732,004 +0.00(+11.11%)
Feb 14, 2012 0.0130 0.0180 0.0090 0.0090 2,854,971 -0.00(-18.18%)
Feb 13, 2012 0.0100 0.0140 0.0090 0.0110 1,929,000 +0.00(+37.50%)
Feb 10, 2012 0.0080 0.0080 0.0080 0.0080 602,669 -0.00(-11.11%)
Feb 09, 2012 0.0080 0.0090 0.0080 0.0090 300,000 +0.00(+12.50%)
Feb 08, 2012 0.0080 0.0080 0.0080 0.0080 2,000 +0.00(+0.00%)
Feb 07, 2012 0.0085 0.0085 0.0080 0.0080 313,600 +0.00(+0.00%)
Feb 03, 2012 0.0080 0.0080 0.0080 0 -0.00(-5.88%)
Feb 02, 2012 0.0085 0.0085 0.0085 0.0085 57,680 +0.00(+6.25%)
Feb 01, 2012 0.0080 0.0080 0.0080 0.0080 5,000 +0.00(+0.00%)
Jan 31, 2012 0.0080 0.0080 0.0080 0.0080 311,600 +0.00(+0.00%)
Jan 30, 2012 0.0080 0.0085 0.0080 0.0080 165,900 +0.00(+0.00%)
Jan 27, 2012 0.0080 0.0080 0.0080 0.0080 300,000 +0.00(+0.00%)
Jan 26, 2012 0.0080 0.0080 0.0080 0.0080 9,950 +0.00(+0.00%)
Jan 25, 2012 0.0080 0.0080 0.0080 0.0080 31,700 +0.00(+0.00%)
Jan 24, 2012 0.0080 0.0080 0.0080 0.0080 5,000 -0.00(-11.11%)
Jan 23, 2012 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+0.00%)
Jan 13, 2012 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jan 11, 2012 0.0090 0.0090 0.0090 0 -0.00(-11.76%)
Jan 10, 2012 0.0102 0.0102 0.0102 0.0102 10,000 -0.00(-11.30%)
Jan 09, 2012 0.0110 0.0115 0.0101 0.0115 214,716 +0.00(+35.29%)
Jan 05, 2012 0.0085 0.0085 0.0085 0 +0.00(+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.