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 (%)
Jul 31, 2015 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 30, 2015 0.2600 0.2700 0.2450 0.2450 520,495 -0.02(-7.55%)
Jul 29, 2015 0.2550 0.2650 0.2550 0.2650 385,695 +0.02(+6.00%)
Jul 28, 2015 0.2550 0.2650 0.2500 0.2500 242,692 -0.01(-3.85%)
Jul 27, 2015 0.2400 0.2750 0.2400 0.2600 1,036,485 +0.02(+8.33%)
Jul 24, 2015 0.2350 0.2450 0.2300 0.2400 275,000 +0.01(+4.35%)
Jul 23, 2015 0.2250 0.2350 0.2250 0.2300 104,250 +0.01(+2.22%)
Jul 22, 2015 0.2250 0.2300 0.2250 0.2250 187,635 +0.00(+0.00%)
Jul 21, 2015 0.2250 0.2300 0.2150 0.2250 466,300 +0.01(+2.27%)
Jul 20, 2015 0.2400 0.2400 0.2200 0.2200 226,200 -0.01(-4.35%)
Jul 17, 2015 0.2400 0.2400 0.2300 0.2300 71,000 +0.00(+0.00%)
Jul 16, 2015 0.2400 0.2450 0.2300 0.2300 140,050 +0.00(+0.00%)
Jul 15, 2015 0.2400 0.2400 0.2300 0.2300 254,400 -0.00(-2.13%)
Jul 14, 2015 0.2350 0.2500 0.2300 0.2350 429,900 +0.00(+2.17%)
Jul 13, 2015 0.2400 0.2600 0.2300 0.2300 947,050 +0.01(+2.22%)
Jul 10, 2015 0.2300 0.2300 0.2250 0.2250 155,950 -0.01(-2.17%)
Jul 09, 2015 0.2150 0.2300 0.2150 0.2300 178,219 +0.01(+4.55%)
Jul 08, 2015 0.2150 0.2200 0.2100 0.2200 391,200 +0.01(+2.33%)
Jul 07, 2015 0.2400 0.2400 0.2050 0.2150 553,405 -0.02(-8.51%)
Jul 06, 2015 0.2450 0.2450 0.2350 0.2350 177,338 -0.01(-4.08%)
Jul 03, 2015 0.2450 0.2450 0.2400 0.2450 59,081 +0.01(+2.08%)
Jul 02, 2015 0.2500 0.2500 0.2400 0.2400 217,200 +0.00(+0.00%)
Jun 30, 2015 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Jun 29, 2015 0.2500 0.2550 0.2450 0.2450 330,025 -0.01(-3.92%)
Jun 26, 2015 0.2550 0.2650 0.2450 0.2550 737,299 +0.01(+2.00%)
Jun 25, 2015 0.2500 0.2550 0.2450 0.2500 388,410 +0.01(+2.04%)
Jun 24, 2015 0.2500 0.2550 0.2450 0.2450 261,000 -0.01(-2.00%)
Jun 23, 2015 0.2550 0.2550 0.2450 0.2500 485,549 +0.00(+0.00%)
Jun 22, 2015 0.2450 0.2800 0.2450 0.2500 2,118,250 +0.01(+2.04%)
Jun 19, 2015 0.2400 0.2450 0.2400 0.2450 148,300 +0.00(+0.00%)
Jun 18, 2015 0.2500 0.2500 0.2400 0.2450 389,780 -0.01(-2.00%)
Jun 17, 2015 0.2400 0.2500 0.2400 0.2500 275,000 +0.01(+4.17%)
Jun 16, 2015 0.2400 0.2500 0.2400 0.2400 112,589 +0.00(+0.00%)
Jun 15, 2015 0.2550 0.2550 0.2300 0.2400 1,160,565 -0.01(-4.00%)
Jun 12, 2015 0.2600 0.2600 0.2500 0.2500 340,860 -0.01(-3.85%)
Jun 11, 2015 0.2650 0.2650 0.2550 0.2600 534,674 +0.00(+0.00%)
Jun 10, 2015 0.2500 0.2650 0.2500 0.2600 304,225 +0.01(+4.00%)
Jun 09, 2015 0.2650 0.2650 0.2500 0.2500 648,687 -0.02(-5.66%)
Jun 08, 2015 0.2750 0.2800 0.2600 0.2650 931,600 -0.01(-3.64%)
Jun 05, 2015 0.2550 0.2750 0.2500 0.2750 1,067,320 +0.02(+7.84%)
Jun 04, 2015 0.2550 0.2600 0.2450 0.2550 432,150 +0.01(+2.00%)
Jun 03, 2015 0.2500 0.2550 0.2450 0.2500 334,650 +0.00(+0.00%)
Jun 02, 2015 0.2750 0.2750 0.2500 0.2500 1,260,199 -0.02(-5.66%)
Jun 01, 2015 0.2400 0.2700 0.2250 0.2650 1,839,512 +0.03(+12.77%)
May 29, 2015 0.2500 0.2500 0.2250 0.2350 1,918,100 -0.02(-6.00%)
May 28, 2015 0.2550 0.2600 0.2450 0.2500 1,166,573 -0.01(-1.96%)
May 27, 2015 0.2600 0.2700 0.2500 0.2550 4,170,151 -0.04(-15.00%)
May 26, 2015 0.3100 0.3100 0.2750 0.3000 2,565,483 -0.01(-3.23%)
May 25, 2015 0.3000 0.3150 0.2950 0.3100 2,622,288 +0.02(+6.90%)
May 22, 2015 0.2700 0.3050 0.2700 0.2900 3,767,971 +0.01(+3.57%)
May 21, 2015 0.3200 0.3400 0.2700 0.2800 4,704,496 -0.03(-9.68%)
May 20, 2015 0.2600 0.3250 0.2500 0.3100 5,179,164 +0.07(+26.53%)
May 19, 2015 0.2750 0.2750 0.2450 0.2450 1,202,188 -0.03(-9.26%)
May 15, 2015 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
May 14, 2015 0.2450 0.2700 0.2250 0.2600 2,157,120 +0.01(+4.00%)
May 13, 2015 0.2600 0.2600 0.2450 0.2500 683,750 -0.02(-7.41%)
May 12, 2015 0.2900 0.2950 0.2600 0.2700 3,541,173 -0.03(-10.00%)
May 11, 2015 0.2650 0.3100 0.2650 0.3000 7,521,093 +0.03(+13.21%)
May 08, 2015 0.2250 0.2650 0.1950 0.2650 6,921,146 +0.05(+20.45%)
May 07, 2015 0.2250 0.2400 0.2100 0.2200 3,022,039 +0.01(+4.76%)
May 06, 2015 0.1950 0.2400 0.1900 0.2100 7,926,354 +0.03(+16.67%)
May 05, 2015 0.1400 0.1900 0.1300 0.1800 3,777,144 +0.04(+24.14%)
May 04, 2015 0.1500 0.1600 0.1450 0.1450 760,816 -0.01(-6.45%)
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.