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 (%)
May 31, 2012 0.0550 0.0550 0.0550 0.0550 9,000 +0.01(+22.22%)
May 30, 2012 0.0400 0.0450 0.0400 0.0450 16,000 +0.00(+12.50%)
May 29, 2012 0.0400 0.0550 0.0400 0.0400 69,020 +0.00(+0.00%)
May 28, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 25, 2012 0.0450 0.0450 0.0400 0.0400 64,000 +0.00(+0.00%)
May 24, 2012 0.0500 0.0500 0.0400 0.0400 4,000 -0.01(-20.00%)
May 23, 2012 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
May 22, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 18, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 17, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 16, 2012 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
May 15, 2012 0.0500 0.0500 0.0450 0.0450 33,900 -0.01(-10.00%)
May 14, 2012 0.0500 0.0500 0.0500 0.0500 7,315 +0.00(+0.00%)
May 11, 2012 0.0550 0.0550 0.0500 0.0500 15,000 -0.00(-9.09%)
May 10, 2012 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
May 09, 2012 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
May 08, 2012 0.0550 0.0550 0.0550 0.0550 148,000 +0.00(+10.00%)
May 07, 2012 0.0550 0.0550 0.0500 0.0500 94,000 +0.00(+0.00%)
May 04, 2012 0.0600 0.0600 0.0400 0.0500 1,143,500 -0.02(-28.57%)
May 03, 2012 0.0700 0.0700 0.0700 0.0700 19,000 +0.00(+0.00%)
May 02, 2012 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
May 01, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 30, 2012 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Apr 27, 2012 0.0700 0.0700 0.0700 0.0700 4,900 +0.00(+0.00%)
Apr 26, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 25, 2012 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
Apr 24, 2012 0.0750 0.0750 0.0750 0.0750 24,500 +0.00(+7.14%)
Apr 23, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 20, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 19, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 18, 2012 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Apr 17, 2012 0.0700 0.0700 0.0700 0.0700 25,600 -0.00(-6.67%)
Apr 16, 2012 0.0750 0.0750 0.0700 0.0750 54,000 +0.00(+0.00%)
Apr 13, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 12, 2012 0.0700 0.0750 0.0700 0.0750 73,000 -0.01(-6.25%)
Apr 11, 2012 0.0800 0.0800 0.0750 0.0800 90,000 +0.00(+0.00%)
Apr 10, 2012 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Apr 09, 2012 0.0900 0.0900 0.0700 0.0700 16,000 -0.02(-22.22%)
Apr 05, 2012 0.0900 0.0900 0.0900 0.0900 247 +0.00(+5.88%)
Apr 04, 2012 0.0800 0.0850 0.0700 0.0850 52,000 +0.00(+0.00%)
Apr 03, 2012 0.0800 0.0850 0.0800 0.0850 43,750 +0.01(+6.25%)
Apr 02, 2012 0.0800 0.0800 0.0800 0.0800 2,600 -0.01(-5.88%)
Mar 30, 2012 0.0850 0.0850 0.0850 0.0850 23,000 -0.00(-5.56%)
Mar 29, 2012 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Mar 28, 2012 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+18.75%)
Mar 27, 2012 0.0850 0.0850 0.0800 0.0800 30,000 -0.01(-15.79%)
Mar 26, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 23, 2012 0.0800 0.0950 0.0800 0.0950 40,445 +0.00(+0.00%)
Mar 22, 2012 0.0950 0.0950 0.0950 0.0950 45 +0.01(+18.75%)
Mar 21, 2012 0.0900 0.0900 0.0800 0.0800 35,500 +0.00(+0.00%)
Mar 20, 2012 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Mar 19, 2012 0.0800 0.0900 0.0800 0.0850 20,661 +0.01(+6.25%)
Mar 16, 2012 0.0900 0.0900 0.0800 0.0800 11,500 +0.00(+0.00%)
Mar 15, 2012 0.0800 0.0800 0.0800 0.0800 18,632 +0.00(+0.00%)
Mar 14, 2012 0.0800 0.0800 0.0800 0.0800 58,100 -0.01(-11.11%)
Mar 13, 2012 0.0900 0.0900 0.0900 0.0900 60,500 +0.00(+5.88%)
Mar 12, 2012 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 09, 2012 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Mar 08, 2012 0.0850 0.0900 0.0800 0.0900 21,000 +0.00(+5.88%)
Mar 07, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 06, 2012 0.0850 0.0850 0.0850 0.0850 18,000 -0.01(-10.53%)
Mar 05, 2012 0.0950 0.0950 0.0850 0.0950 16,500 +0.00(+0.00%)
Mar 02, 2012 0.0950 0.0950 0.0950 0.0950 600 +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.