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 (%)
Jun 30, 2016 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jun 29, 2016 0.1350 0.1450 0.1300 0.1350 379,937 +0.00(+0.00%)
Jun 28, 2016 0.1350 0.1350 0.1300 0.1350 103,750 +0.01(+3.85%)
Jun 27, 2016 0.1350 0.1350 0.1200 0.1300 524,778 +0.01(+4.00%)
Jun 24, 2016 0.1400 0.1400 0.1200 0.1250 355,200 -0.02(-10.71%)
Jun 23, 2016 0.1400 0.1450 0.1400 0.1400 66,500 -0.00(-3.45%)
Jun 22, 2016 0.1450 0.1500 0.1350 0.1450 349,100 +0.00(+3.57%)
Jun 21, 2016 0.1600 0.1600 0.1400 0.1400 351,210 -0.01(-9.68%)
Jun 20, 2016 0.1600 0.1600 0.1550 0.1550 46,100 +0.00(+0.00%)
Jun 17, 2016 0.1650 0.1650 0.1500 0.1550 151,000 +0.00(+0.00%)
Jun 16, 2016 0.1600 0.1600 0.1550 0.1550 12,600 +0.00(+0.00%)
Jun 15, 2016 0.1600 0.1650 0.1550 0.1550 37,125 -0.01(-6.06%)
Jun 14, 2016 0.1650 0.1650 0.1650 0.1650 20,300 +0.01(+3.13%)
Jun 13, 2016 0.1600 0.1700 0.1550 0.1600 143,000 +0.01(+3.23%)
Jun 10, 2016 0.1600 0.1650 0.1550 0.1550 48,500 -0.01(-6.06%)
Jun 09, 2016 0.1650 0.1650 0.1650 0.1650 82,700 +0.01(+3.13%)
Jun 08, 2016 0.1550 0.1650 0.1550 0.1600 279,550 +0.00(+0.00%)
Jun 07, 2016 0.1550 0.1600 0.1500 0.1600 145,900 +0.00(+0.00%)
Jun 06, 2016 0.1600 0.1600 0.1550 0.1600 212,850 +0.00(+0.00%)
Jun 03, 2016 0.1600 0.1650 0.1500 0.1600 565,300 -0.01(-3.03%)
Jun 02, 2016 0.1650 0.1700 0.1650 0.1650 31,500 +0.00(+0.00%)
Jun 01, 2016 0.1700 0.1700 0.1650 0.1650 49,900 -0.01(-2.94%)
May 31, 2016 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
May 30, 2016 0.1700 0.1700 0.1650 0.1700 69,414 +0.00(+0.00%)
May 27, 2016 0.1650 0.1700 0.1600 0.1700 88,500 +0.01(+3.03%)
May 26, 2016 0.1650 0.1700 0.1650 0.1650 42,282 -0.01(-2.94%)
May 25, 2016 0.1700 0.1700 0.1700 0.1700 59,700 +0.00(+0.00%)
May 24, 2016 0.1600 0.1700 0.1600 0.1700 65,100 +0.00(+0.00%)
May 20, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 19, 2016 0.1650 0.1700 0.1650 0.1700 10,000 +0.01(+3.03%)
May 18, 2016 0.1700 0.1700 0.1650 0.1650 68,400 -0.01(-2.94%)
May 17, 2016 0.1650 0.1700 0.1600 0.1700 207,000 +0.00(+0.00%)
May 16, 2016 0.1700 0.1750 0.1650 0.1700 40,800 +0.00(+0.00%)
May 13, 2016 0.1650 0.1700 0.1650 0.1700 116,645 +0.01(+3.03%)
May 12, 2016 0.1700 0.1750 0.1650 0.1650 83,500 -0.01(-2.94%)
May 11, 2016 0.1700 0.1700 0.1700 0.1700 199,000 +0.01(+3.03%)
May 10, 2016 0.1750 0.1750 0.1650 0.1650 242,300 -0.01(-5.71%)
May 09, 2016 0.1800 0.1800 0.1700 0.1750 128,500 +0.00(+0.00%)
May 06, 2016 0.1750 0.1800 0.1700 0.1750 343,670 -0.01(-2.78%)
May 05, 2016 0.1900 0.1900 0.1750 0.1800 342,800 -0.01(-2.70%)
May 04, 2016 0.1900 0.1900 0.1850 0.1850 117,500 -0.01(-2.63%)
May 03, 2016 0.1900 0.1900 0.1800 0.1900 170,650 +0.01(+5.56%)
May 02, 2016 0.1850 0.1850 0.1800 0.1800 70,910 -0.01(-5.26%)
Apr 29, 2016 0.1850 0.1900 0.1800 0.1900 199,168 +0.00(+0.00%)
Apr 28, 2016 0.1900 0.2000 0.1800 0.1900 332,475 +0.01(+2.70%)
Apr 27, 2016 0.1800 0.1850 0.1800 0.1850 18,000 +0.00(+0.00%)
Apr 26, 2016 0.2000 0.2000 0.1850 0.1850 78,800 -0.02(-7.50%)
Apr 25, 2016 0.2050 0.2100 0.1900 0.2000 355,804 +0.01(+2.56%)
Apr 22, 2016 0.1800 0.2050 0.1800 0.1950 709,255 +0.02(+8.33%)
Apr 21, 2016 0.1750 0.1800 0.1700 0.1800 138,970 +0.01(+5.88%)
Apr 20, 2016 0.1700 0.1750 0.1650 0.1700 129,372 +0.01(+3.03%)
Apr 19, 2016 0.1700 0.1750 0.1600 0.1650 552,000 -0.01(-5.71%)
Apr 18, 2016 0.1800 0.1800 0.1750 0.1750 184,480 +0.00(+0.00%)
Apr 15, 2016 0.1800 0.1800 0.1750 0.1750 172,800 -0.01(-2.78%)
Apr 14, 2016 0.1800 0.1850 0.1750 0.1800 61,300 +0.00(+0.00%)
Apr 13, 2016 0.1800 0.1850 0.1800 0.1800 178,900 -0.01(-2.70%)
Apr 12, 2016 0.1800 0.1900 0.1800 0.1850 190,552 +0.00(+0.00%)
Apr 11, 2016 0.1850 0.1900 0.1800 0.1850 147,000 +0.00(+0.00%)
Apr 08, 2016 0.1950 0.1950 0.1800 0.1850 276,480 -0.01(-5.13%)
Apr 07, 2016 0.1800 0.1950 0.1800 0.1950 283,100 +0.02(+8.33%)
Apr 06, 2016 0.1800 0.1850 0.1800 0.1800 149,343 -0.01(-2.70%)
Apr 05, 2016 0.1850 0.1900 0.1800 0.1850 116,300 +0.01(+2.78%)
Apr 04, 2016 0.1950 0.1950 0.1800 0.1800 583,485 -0.02(-7.69%)
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.