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 27, 2015 0.0045 0.0045 0.0045 0 +0.00(+7.14%)
May 26, 2015 0.0065 0.0065 0.0042 0.0042 70,000 -0.00(-30.00%)
May 19, 2015 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
May 18, 2015 0.0036 0.0070 0.0036 0.0070 210,000 +0.00(+9.37%)
May 15, 2015 0.0065 0.0065 0.0064 0.0064 100,000 +0.00(+0.00%)
May 14, 2015 0.0065 0.0065 0.0064 0.0064 76,886 -0.00(-1.54%)
May 11, 2015 0.0065 0.0065 0.0065 0 +0.00(+8.33%)
May 08, 2015 0.0060 0.0060 0.0060 0.0060 364,000 +0.00(+9.09%)
May 06, 2015 0.0055 0.0055 0.0055 0 +0.00(+10.00%)
May 05, 2015 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+66.67%)
Apr 20, 2015 0.0030 0.0030 0.0030 0 +0.00(+36.36%)
Apr 06, 2015 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Mar 27, 2015 0.0022 0.0022 0.0022 0 -0.00(-63.33%)
Mar 25, 2015 0.0060 0.0060 0.0060 0 +0.00(+200.00%)
Mar 19, 2015 0.0020 0.0020 0.0020 0 -0.00(-60.00%)
Mar 11, 2015 0.0050 0.0050 0.0050 0 -0.00(-28.57%)
Mar 10, 2015 0.0070 0.0070 0.0070 0.0070 500 +0.00(+0.00%)
Mar 03, 2015 0.0070 0.0070 0.0070 0 +0.00(+40.00%)
Mar 02, 2015 0.0050 0.0050 0.0050 0.0050 7,000 -0.00(-16.67%)
Feb 23, 2015 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Feb 18, 2015 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Feb 17, 2015 0.0035 0.0070 0.0035 0.0060 230,000 +0.00(+50.00%)
Feb 13, 2015 0.0040 0.0040 0.0040 0 -0.00(-27.27%)
Feb 11, 2015 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Feb 10, 2015 0.0070 0.0070 0.0055 0.0055 571,857 +0.00(+22.22%)
Feb 06, 2015 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Feb 03, 2015 0.0045 0.0045 0.0045 0 -0.00(-2.17%)
Feb 02, 2015 0.0046 0.0046 0.0046 0.0046 75,000 +0.00(+100.00%)
Jan 26, 2015 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Jan 23, 2015 0.0023 0.0023 0.0023 0.0023 10,000 +0.00(+15.00%)
Jan 20, 2015 0.0020 0.0020 0.0020 0 +0.00(+25.00%)
Jan 16, 2015 0.0016 0.0016 0.0016 0 -0.00(-70.91%)
Jan 06, 2015 0.0055 0.0055 0.0055 0 +0.00(+83.33%)
Jan 05, 2015 0.0030 0.0030 0.0030 0.0030 170,300 +0.00(+0.00%)
Dec 31, 2014 0.0030 0.0030 0.0030 0 -0.00(-25.00%)
Dec 30, 2014 0.0030 0.0040 0.0030 0.0040 1,085,000 +0.00(+33.33%)
Dec 29, 2014 0.0030 0.0030 0.0030 0.0030 208,333 +0.00(+0.00%)
Dec 26, 2014 0.0030 0.0030 0.0030 0.0030 60,000 +0.00(+0.00%)
Dec 22, 2014 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 15, 2014 0.0030 0.0030 0.0030 0.0030 30,000 -0.00(-3.23%)
Dec 11, 2014 0.0031 0.0031 0.0031 0 +0.00(+3.33%)
Dec 09, 2014 0.0030 0.0030 0.0030 0 -0.00(-25.00%)
Nov 11, 2014 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Nov 10, 2014 0.0045 0.0045 0.0040 0.0040 80,000 -0.00(-42.86%)
Nov 04, 2014 0.0070 0.0070 0.0070 0 +0.00(+45.83%)
Nov 03, 2014 0.0048 0.0048 0.0048 0.0048 15,000 +0.00(+6.67%)
Oct 30, 2014 0.0045 0.0045 0.0045 0 -0.00(-25.00%)
Oct 28, 2014 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Oct 27, 2014 0.0050 0.0050 0.0050 0.0050 13,000 +0.00(+0.00%)
Oct 23, 2014 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Oct 22, 2014 0.0060 0.0060 0.0060 0.0060 4,700 +0.00(+0.00%)
Oct 21, 2014 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+0.00%)
Oct 17, 2014 0.0060 0.0060 0.0060 0.0060 456,000 +0.00(+0.00%)
Oct 16, 2014 0.0060 0.0060 0.0060 0.0060 174,000 +0.00(+0.00%)
Oct 15, 2014 0.0060 0.0060 0.0060 0.0060 18,000 +0.00(+0.00%)
Oct 07, 2014 0.0060 0.0060 0.0060 0 -0.00(-1.64%)
Oct 03, 2014 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Oct 02, 2014 0.0061 0.0062 0.0061 0.0061 30,000 +0.00(+0.00%)
Sep 30, 2014 0.0061 0.0061 0.0061 0 +0.00(+1.67%)
Sep 29, 2014 0.0065 0.0065 0.0060 0.0060 180,000 -0.00(-3.23%)
Sep 23, 2014 0.0062 0.0062 0.0062 0 -0.00(-22.50%)
Sep 19, 2014 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
Sep 17, 2014 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 16, 2014 0.0070 0.0070 0.0070 0.0070 50,070 +0.00(+14.75%)
Sep 15, 2014 0.0048 0.0061 0.0048 0.0061 89,800 -0.00(-18.67%)
Sep 11, 2014 0.0075 0.0075 0.0075 0 -0.00(-5.06%)
Sep 10, 2014 0.0071 0.0079 0.0071 0.0079 852,759 +0.00(+33.90%)
Sep 09, 2014 0.0059 0.0059 0.0059 0.0059 69,930 -0.00(-20.27%)
Sep 08, 2014 0.0070 0.0074 0.0070 0.0074 1,264,509 +0.00(+25.42%)
Sep 05, 2014 0.0060 0.0060 0.0050 0.0059 1,758,341 -0.00(-1.67%)
Sep 03, 2014 0.0060 0.0060 0.0060 0 -0.00(-16.67%)
Sep 02, 2014 0.0072 0.0072 0.0072 0.0072 23,000 +0.00(+60.00%)
Aug 26, 2014 0.0045 0.0045 0.0045 0 -0.00(-6.25%)
Aug 25, 2014 0.0048 0.0048 0.0048 0.0048 500,000 -0.00(-14.29%)
Aug 22, 2014 0.0056 0.0056 0.0056 0.0056 92,000 -0.00(-6.67%)
Aug 21, 2014 0.0065 0.0070 0.0060 381,000 -0.00(-14.29%)
Aug 20, 2014 0.0070 0.0070 0.0070 0.0070 10,000 -0.00(-6.67%)
Aug 19, 2014 0.0075 0.0075 0.0075 0.0075 5,000 -0.00(-1.32%)
Aug 15, 2014 0.0076 0.0076 0.0076 0 +0.00(+20.63%)
Aug 14, 2014 0.0070 0.0031 0.0063 1,546,067 +0.00(+103.23%)
Aug 13, 2014 0.0060 0.0060 0.0040 0.0031 125,000 -0.00(-48.33%)
Aug 12, 2014 0.0041 0.0060 0.0041 0.0060 346,000 +0.00(+20.00%)
Aug 11, 2014 0.0055 0.0055 0.0049 0.0050 701,000 -0.00(-9.09%)
Aug 08, 2014 0.0052 0.0055 0.0052 0.0055 80,000 -0.00(-8.33%)
Aug 04, 2014 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Aug 01, 2014 0.0060 0.0060 0.0060 0.0060 20,000 -0.00(-14.29%)
Jul 31, 2014 0.0065 0.0070 0.0065 0.0070 1,000,000 +0.00(+7.69%)
Jul 29, 2014 0.0065 0.0065 0.0065 0 -0.00(-7.14%)
Jul 28, 2014 0.0065 0.0070 0.0050 0.0070 1,343,228 +0.00(+48.94%)
Jul 25, 2014 0.0050 0.0050 0.0047 0.0047 403,081 -0.00(-6.00%)
Jul 24, 2014 0.0053 0.0053 0.0050 0.0050 55,000 -0.00(-9.09%)
Jul 22, 2014 0.0055 0.0055 0.0055 0 -0.00(-8.33%)
Jul 21, 2014 0.0065 0.0065 0.0060 0.0060 23,000 -0.00(-7.69%)
Jul 18, 2014 0.0065 0.0065 0.0065 0.0065 12,581 -0.00(-7.14%)
Jul 16, 2014 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Jul 15, 2014 0.0058 0.0060 0.0058 0.0060 147,084 +0.00(+5.26%)
Jul 14, 2014 0.0050 0.0057 0.0050 0.0057 71,000 +0.00(+23.91%)
Jul 11, 2014 0.0045 0.0053 0.0045 0.0046 338,503 +0.00(+2.22%)
Jul 10, 2014 0.0045 0.0049 0.0045 0.0045 332,416 +0.00(+15.38%)
Jul 08, 2014 0.0039 0.0039 0.0039 0 -0.00(-11.36%)
Jul 07, 2014 0.0060 0.0060 0.0035 0.0044 1,536,356 -0.00(-26.67%)
Jul 03, 2014 0.0060 0.0060 0.0060 0 -0.00(-10.45%)
Jul 02, 2014 0.0075 0.0079 0.0067 0.0067 162,222 +0.00(+0.00%)
Jul 01, 2014 0.0078 0.0080 0.0066 0.0067 231,500 -0.00(-4.29%)
Jun 30, 2014 0.0070 0.0070 0.0070 0.0070 62,729 +0.00(+7.69%)
Jun 27, 2014 0.0060 0.0065 0.0060 0.0065 40,000 +0.00(+8.33%)
Jun 26, 2014 0.0060 0.0060 0.0060 0.0060 9,900 +0.00(+0.00%)
Jun 25, 2014 0.0060 0.0060 0.0060 0.0060 97,072 +0.00(+0.00%)
Jun 24, 2014 0.0062 0.0062 0.0060 0.0060 250,000 -0.00(-3.23%)
Jun 23, 2014 0.0074 0.0074 0.0062 0.0062 791,000 -0.00(-19.48%)
Jun 20, 2014 0.0077 0.0077 0.0077 0.0077 10,000 +0.00(+18.46%)
Jun 19, 2014 0.0078 0.0078 0.0065 0.0065 103,000 -0.00(-17.72%)
Jun 18, 2014 0.0062 0.0079 0.0062 0.0079 51,305 +0.00(+0.00%)
Jun 17, 2014 0.0070 0.0094 0.0062 0.0079 707,676 +0.00(+12.86%)
Jun 16, 2014 0.0060 0.0070 0.0050 0.0070 167,000 +0.00(+0.00%)
Jun 13, 2014 0.0062 0.0075 0.0041 0.0070 299,844 -0.00(-12.50%)
Jun 12, 2014 0.0080 0.0080 0.0079 0.0080 431,800 +0.00(+1.27%)
Jun 11, 2014 0.0092 0.0092 0.0071 0.0079 211,700 +0.00(+12.86%)
Jun 10, 2014 0.0120 0.0150 0.0070 0.0070 2,748,727 -0.00(-9.09%)
Jun 06, 2014 0.0130 0.0130 0.0062 0.0077 188,400 -0.00(-22.22%)
Jun 05, 2014 0.0115 0.0120 0.0064 0.0099 340,700 -0.00(-1.00%)
Jun 04, 2014 0.0085 0.0130 0.0082 0.0100 970,371 +0.00(+42.86%)
Jun 03, 2014 0.0060 0.0070 0.0060 0.0070 163,000 +0.00(+0.00%)
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.