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 (%)
May 31, 2012 0.0090 0.0090 0.0090 0 +0.00(+28.57%)
May 30, 2012 0.0070 0.0070 0.0070 0.0070 270,771 +0.00(+52.17%)
May 29, 2012 0.0055 0.0070 0.0046 0.0046 420,771 +0.00(+0.00%)
May 25, 2012 0.0080 0.0080 0.0046 0.0046 495,000 -0.01(-53.06%)
May 24, 2012 0.0080 0.0098 0.0080 0.0098 369,900 +0.00(+8.89%)
May 22, 2012 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
May 21, 2012 0.0080 0.0100 0.0080 0.0100 351,000 +0.00(+11.11%)
May 18, 2012 0.0050 0.0100 0.0050 0.0090 462,461 +0.00(+125.00%)
May 16, 2012 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
May 15, 2012 0.0050 0.0050 0.0050 0.0050 107,000 +0.00(+0.00%)
May 14, 2012 0.0050 0.0050 0.0050 0.0050 250,000 +0.00(+0.00%)
May 10, 2012 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
May 08, 2012 0.0050 0.0050 0.0050 0 +0.00(+42.86%)
May 07, 2012 0.0040 0.0040 0.0035 0.0035 675,250 -0.00(-46.15%)
May 04, 2012 0.0050 0.0065 0.0050 0.0065 100,000 +0.00(+62.50%)
Apr 30, 2012 0.0040 0.0040 0.0040 0 +0.00(+21.21%)
Apr 27, 2012 0.0035 0.0035 0.0033 0.0033 150,000 -0.00(-5.71%)
Apr 20, 2012 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Apr 18, 2012 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Apr 17, 2012 0.0057 0.0057 0.0040 0.0040 81,000 -0.00(-33.33%)
Apr 11, 2012 0.0060 0.0060 0.0060 0 +0.00(+50.00%)
Apr 10, 2012 0.0040 0.0040 0.0040 0.0040 5,722 -0.00(-38.46%)
Apr 05, 2012 0.0065 0.0065 0.0065 0 -0.00(-7.14%)
Apr 03, 2012 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Apr 02, 2012 0.0050 0.0070 0.0050 0.0070 65,813 +0.00(+55.56%)
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%)
Jan 04, 2012 0.0085 0.0085 0.0080 0.0080 222,352 +0.00(+0.00%)
Dec 30, 2011 0.0080 0.0080 0.0080 0.0080 39,500 +0.00(+0.00%)
Dec 28, 2011 0.0080 0.0080 0.0080 0.0080 0 -0.00(-5.88%)
Dec 27, 2011 0.0085 0.0085 0.0085 0.0085 100,000 +0.00(+6.25%)
Dec 21, 2011 0.0080 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Dec 16, 2011 0.0080 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Dec 15, 2011 0.0084 0.0085 0.0080 0.0080 443,860 +0.00(+0.00%)
Dec 13, 2011 0.0080 0.0080 0.0080 0.0080 0 -0.00(-1.23%)
Dec 12, 2011 0.0081 0.0081 0.0081 0.0081 40,000 +0.00(+0.00%)
Dec 09, 2011 0.0081 0.0081 0.0081 0.0081 1,000 +0.00(+1.25%)
Dec 08, 2011 0.0084 0.0084 0.0080 0.0080 169,400 +0.00(+0.00%)
Dec 07, 2011 0.0079 0.0080 0.0079 0.0080 37,000 +0.00(+0.00%)
Dec 06, 2011 0.0084 0.0084 0.0080 0.0080 147,693 +0.00(+0.00%)
Dec 02, 2011 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
Dec 01, 2011 0.0070 0.0070 0.0070 0.0070 28,000 +0.00(+0.00%)
Nov 30, 2011 0.0065 0.0090 0.0065 0.0070 349,000 +0.00(+0.00%)
Nov 29, 2011 0.0065 0.0070 0.0065 0.0070 223,123 +0.00(+16.67%)
Nov 28, 2011 0.0070 0.0070 0.0060 0.0060 256,200 -0.00(-14.29%)
Nov 25, 2011 0.0070 0.0070 0.0070 0.0070 210,000 +0.00(+0.00%)
Nov 23, 2011 0.0070 0.0070 0.0052 0.0070 436,000 -0.00(-12.50%)
Nov 22, 2011 0.0080 0.0090 0.0050 0.0080 118,900 -0.00(-11.11%)
Nov 21, 2011 0.0100 0.0100 0.0090 0.0090 21,000 -0.00(-10.00%)
Nov 18, 2011 0.0101 0.0101 0.0100 0.0100 151,300 -0.00(-13.04%)
Nov 17, 2011 0.0130 0.0130 0.0100 0.0115 842,209 +0.00(+0.00%)
Nov 16, 2011 0.0130 0.0139 0.0115 0.0115 270,311 -0.00(-14.81%)
Nov 15, 2011 0.0130 0.0135 0.0120 0.0135 304,394 -0.00(-3.57%)
Nov 14, 2011 0.0130 0.0150 0.0115 0.0140 797,770 +0.00(+0.00%)
Nov 11, 2011 0.0095 0.0151 0.0095 0.0140 2,607,185 +0.00(+41.41%)
Nov 10, 2011 0.0090 0.0100 0.0075 0.0099 2,458,983 -0.00(-1.00%)
Nov 09, 2011 0.0060 0.0100 0.0060 0.0100 440,200 +0.00(+66.67%)
Nov 08, 2011 0.0060 0.0060 0.0060 0.0060 1,000 -0.00(-14.29%)
Nov 07, 2011 0.0050 0.0070 0.0050 0.0070 50,000 +0.00(+40.00%)
Nov 04, 2011 0.0070 0.0070 0.0050 0.0050 130,000 +0.00(+42.86%)
Nov 01, 2011 0.0035 0.0035 0.0035 0 -0.00(-50.00%)
Oct 25, 2011 0.0070 0.0070 0.0070 0 -0.00(-2.78%)
Oct 24, 2011 0.0072 0.0072 0.0072 0.0072 25,000 +0.00(+80.00%)
Oct 20, 2011 0.0040 0.0040 0.0040 0.0040 0 -0.00(-45.21%)
Oct 18, 2011 0.0073 0.0073 0.0073 0.0073 0 -0.00(-2.67%)
Oct 12, 2011 0.0075 0.0075 0.0075 0 -0.00(-5.06%)
Oct 10, 2011 0.0079 0.0079 0.0079 0 +0.01(+276.19%)
Oct 05, 2011 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Sep 29, 2011 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 27, 2011 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 22, 2011 0.0020 0.0020 0.0020 0 -0.00(-33.33%)
Sep 20, 2011 0.0030 0.0030 0.0030 0 -0.00(-25.00%)
Sep 19, 2011 0.0040 0.0040 0.0040 0.0040 75,000 -0.00(-20.00%)
Sep 16, 2011 0.0050 0.0050 0.0050 0.0050 9,408 +0.00(+25.00%)
Sep 07, 2011 0.0040 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
Sep 02, 2011 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Aug 30, 2011 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Aug 26, 2011 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Aug 19, 2011 0.0050 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Aug 17, 2011 0.0050 0.0050 0.0050 0 -0.00(-37.50%)
Aug 15, 2011 0.0080 0.0080 0.0080 0 +0.00(+37.93%)
Aug 12, 2011 0.0058 0.0058 0.0058 0.0058 5,500 -0.00(-27.50%)
Aug 11, 2011 0.0058 0.0080 0.0058 0.0080 221,200 +0.00(+60.00%)
Aug 05, 2011 0.0050 0.0050 0.0050 0.0050 0 -0.00(-43.18%)
Aug 04, 2011 0.0088 0.0088 0.0088 0.0088 27,500 +0.00(+51.72%)
Aug 03, 2011 0.0070 0.0070 0.0058 0.0058 170,000 +0.00(+0.00%)
Jul 29, 2011 0.0058 0.0058 0.0058 0 -0.00(-35.56%)
Jul 28, 2011 0.0080 0.0090 0.0057 0.0090 232,071 +0.00(+28.57%)
Jul 27, 2011 0.0075 0.0075 0.0070 0.0070 335,250 -0.00(-6.67%)
Jul 26, 2011 0.0080 0.0080 0.0075 0.0075 345,000 -0.00(-25.00%)
Jul 21, 2011 0.0100 0.0100 0.0100 0 +0.00(+5.26%)
Jul 19, 2011 0.0095 0.0095 0.0095 0 +0.00(+18.75%)
Jul 15, 2011 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jul 14, 2011 0.0080 0.0090 0.0080 0.0080 322,500 -0.00(-11.11%)
Jul 13, 2011 0.0120 0.0120 0.0090 0.0090 360,000 -0.00(-10.00%)
Jul 12, 2011 0.0100 0.0100 0.0100 0.0100 200,000 +0.00(+0.00%)
Jul 11, 2011 0.0120 0.0120 0.0100 0.0100 222,500 -0.00(-16.67%)
Jul 08, 2011 0.0085 0.0120 0.0085 0.0120 320,500 +0.00(+9.09%)
Jul 07, 2011 0.0120 0.0120 0.0085 0.0110 122,550 -0.00(-8.33%)
Jul 05, 2011 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Jun 30, 2011 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Jun 29, 2011 0.0100 0.0120 0.0085 0.0120 161,000 +0.00(+33.33%)
Jun 28, 2011 0.0085 0.0090 0.0080 0.0090 195,500 -0.00(-10.00%)
Jun 27, 2011 0.0100 0.0100 0.0085 0.0100 116,000 +0.00(+25.00%)
Jun 24, 2011 0.0085 0.0100 0.0080 0.0080 170,000 +0.00(+0.00%)
Jun 22, 2011 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Jun 21, 2011 0.0090 0.0098 0.0090 0.0090 157,000 +0.00(+5.88%)
Jun 20, 2011 0.0080 0.0085 0.0080 0.0085 652,200 -0.01(-39.29%)
Jun 17, 2011 0.0075 0.0175 0.0075 0.0140 2,546,636 +0.01(+79.49%)
Jun 16, 2011 0.0075 0.0078 0.0075 0.0078 130,000 +0.00(+2.63%)
Jun 15, 2011 0.0088 0.0088 0.0076 0.0076 50,000 -0.00(-13.64%)
Jun 14, 2011 0.0100 0.0100 0.0088 0.0088 282,105 +0.00(+0.00%)
Jun 13, 2011 0.0075 0.0088 0.0075 0.0088 40,000 +0.00(+17.33%)
Jun 10, 2011 0.0080 0.0080 0.0075 0.0075 721,453 -0.00(-10.71%)
Jun 09, 2011 0.0070 0.0084 0.0070 0.0084 2,058,772 +0.00(+18.31%)
Jun 08, 2011 0.0080 0.0205 0.0055 0.0071 8,618,845 +0.00(+18.33%)
Jun 06, 2011 0.0060 0.0060 0.0060 0 +0.00(+9.09%)
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.