Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CSTR )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 10, 2024 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 29, 2020 0.0700 0.0700 0.0650 0.0700 106,800 +0.00(+0.00%)
May 28, 2020 0.0700 0.0750 0.0700 0.0700 383,900 +0.01(+7.69%)
May 27, 2020 0.0600 0.0650 0.0600 0.0650 243,000 +0.00(+0.00%)
May 26, 2020 0.0600 0.0650 0.0600 0.0650 174,000 +0.00(+0.00%)
May 25, 2020 0.0650 0.0650 0.0650 0.0650 326,618 +0.00(+0.00%)
May 22, 2020 0.0650 0.0650 0.0650 0.0650 53,000 +0.00(+0.00%)
May 21, 2020 0.0700 0.0700 0.0600 0.0650 434,599 -0.01(-7.14%)
May 20, 2020 0.0800 0.0800 0.0700 0.0700 365,843 -0.00(-6.67%)
May 19, 2020 0.0750 0.0800 0.0700 0.0750 240,000 -0.01(-6.25%)
May 15, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 14, 2020 0.0800 0.0950 0.0800 0.0900 567,050 +0.01(+20.00%)
May 13, 2020 0.0800 0.0800 0.0750 0.0750 261,500 -0.01(-6.25%)
May 12, 2020 0.0700 0.0800 0.0700 0.0800 471,625 +0.01(+23.08%)
May 11, 2020 0.0750 0.0750 0.0600 0.0650 917,015 -0.02(-23.53%)
May 08, 2020 0.0750 0.0950 0.0750 0.0850 2,906,495 +0.01(+13.33%)
May 07, 2020 0.0700 0.0750 0.0650 0.0750 1,048,100 +0.01(+25.00%)
May 06, 2020 0.0600 0.0650 0.0600 0.0600 337,010 +0.00(+0.00%)
May 05, 2020 0.0650 0.0650 0.0600 0.0600 243,919 +0.00(+0.00%)
May 04, 2020 0.0600 0.0600 0.0600 0.0600 300,645 +0.00(+0.00%)
May 01, 2020 0.0650 0.0650 0.0600 0.0600 268,150 -0.01(-7.69%)
Apr 30, 2020 0.0700 0.0700 0.0550 0.0650 819,975 -0.01(-7.14%)
Apr 29, 2020 0.0600 0.0700 0.0600 0.0700 1,769,696 +0.02(+40.00%)
Apr 28, 2020 0.0500 0.0550 0.0500 0.0500 403,600 -0.00(-9.09%)
Apr 27, 2020 0.0600 0.0600 0.0500 0.0550 483,200 -0.00(-8.33%)
Apr 24, 2020 0.0600 0.0650 0.0550 0.0600 374,250 +0.00(+0.00%)
Apr 23, 2020 0.0450 0.0700 0.0450 0.0600 2,126,500 +0.01(+33.33%)
Apr 22, 2020 0.0500 0.0500 0.0400 0.0450 412,000 +0.00(+0.00%)
Apr 21, 2020 0.0500 0.0500 0.0450 0.0450 129,722 -0.01(-10.00%)
Apr 20, 2020 0.0500 0.0550 0.0500 0.0500 486,100 +0.00(+0.00%)
Apr 17, 2020 0.0450 0.0500 0.0400 0.0500 426,000 +0.01(+11.11%)
Apr 16, 2020 0.0400 0.0450 0.0400 0.0450 416,000 +0.00(+12.50%)
Apr 15, 2020 0.0500 0.0500 0.0400 0.0400 443,000 -0.01(-20.00%)
Apr 14, 2020 0.0500 0.0500 0.0450 0.0500 133,000 +0.00(+0.00%)
Apr 13, 2020 0.0500 0.0500 0.0450 0.0500 244,000 +0.00(+0.00%)
Apr 09, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 08, 2020 0.0550 0.0550 0.0500 0.0550 262,000 +0.00(+0.00%)
Apr 07, 2020 0.0600 0.0600 0.0500 0.0550 226,425 -0.00(-8.33%)
Apr 06, 2020 0.0400 0.0700 0.0400 0.0600 2,249,500 +0.02(+50.00%)
Apr 03, 2020 0.0400 0.0400 0.0400 0.0400 83,625 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0450 0.0350 0.0400 458,075 +0.00(+0.00%)
Apr 01, 2020 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Mar 31, 2020 0.0350 0.0400 0.0350 0.0400 171,500 +0.00(+14.29%)
Mar 30, 2020 0.0350 0.0350 0.0300 0.0350 52,000 -0.00(-12.50%)
Mar 27, 2020 0.0300 0.0400 0.0300 0.0400 477,500 +0.01(+33.33%)
Mar 26, 2020 0.0450 0.0450 0.0300 0.0300 548,100 -0.01(-14.29%)
Mar 25, 2020 0.0400 0.0400 0.0350 0.0350 235,000 -0.00(-12.50%)
Mar 24, 2020 0.0400 0.0400 0.0400 0.0400 61,840 +0.00(+14.29%)
Mar 23, 2020 0.0350 0.0400 0.0350 0.0350 123,000 -0.00(-12.50%)
Mar 20, 2020 0.0450 0.0450 0.0400 0.0400 338,900 -0.00(-11.11%)
Mar 19, 2020 0.0350 0.0450 0.0350 0.0450 989,400 +0.01(+50.00%)
Mar 18, 2020 0.0300 0.0300 0.0300 0.0300 230,000 +0.00(+0.00%)
Mar 17, 2020 0.0300 0.0300 0.0300 0.0300 70,500 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0300 0.0200 0.0300 442,525 +0.00(+0.00%)
Mar 13, 2020 0.0300 0.0400 0.0300 0.0300 669,690 +0.00(+0.00%)
Mar 12, 2020 0.0300 0.0300 0.0250 0.0300 1,105,216 -0.01(-25.00%)
Mar 11, 2020 0.0450 0.0450 0.0350 0.0400 472,972 -0.00(-11.11%)
Mar 10, 2020 0.0500 0.0500 0.0400 0.0450 488,171 +0.00(+0.00%)
Mar 09, 2020 0.0450 0.0450 0.0400 0.0450 487,410 -0.01(-25.00%)
Mar 06, 2020 0.0700 0.0700 0.0550 0.0600 357,000 -0.01(-7.69%)
Mar 05, 2020 0.0500 0.0700 0.0500 0.0650 1,345,336 +0.02(+44.44%)
Mar 04, 2020 0.0450 0.0450 0.0400 0.0450 160,800 +0.00(+0.00%)
Mar 03, 2020 0.0500 0.0500 0.0400 0.0450 299,100 -0.01(-10.00%)
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.