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 (%)
Aug 31, 2012 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 30, 2012 0.0600 0.0600 0.0500 0.0550 26,700 -0.00(-8.33%)
Aug 29, 2012 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-14.29%)
Aug 27, 2012 0.0700 0.0700 0.0700 0.0700 1 +0.01(+7.69%)
Aug 24, 2012 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-7.14%)
Aug 23, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 22, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 21, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 20, 2012 0.0700 0.0700 0.0700 0.0700 23,400 +0.00(+0.00%)
Aug 17, 2012 0.0650 0.0700 0.0650 0.0700 12,500 +0.01(+7.69%)
Aug 16, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 15, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 14, 2012 0.0650 0.0650 0.0650 0.0650 1,300 -0.01(-7.14%)
Aug 13, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 11, 2012 0.0700 0.0700 0.0700 0.0700 8,500 +0.00(+0.00%)
Aug 10, 2012 0.0700 0.0700 0.0700 0.0700 8,500 +0.00(+0.00%)
Aug 09, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 08, 2012 0.0650 0.0700 0.0650 0.0700 2,200 +0.01(+7.69%)
Aug 07, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 03, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 02, 2012 0.0700 0.0700 0.0650 0.0650 52,000 -0.01(-7.14%)
Aug 01, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 31, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 30, 2012 0.0700 0.0700 0.0700 0.0700 10,001 +0.01(+16.67%)
Jul 27, 2012 0.0550 0.0600 0.0550 0.0600 4,060 +0.00(+9.09%)
Jul 26, 2012 0.0600 0.0600 0.0550 0.0550 20,000 +0.00(+0.00%)
Jul 25, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 24, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 23, 2012 0.0550 0.0550 0.0550 0.0550 8,000 -0.00(-8.33%)
Jul 20, 2012 0.0600 0.0600 0.0600 0.0600 24,000 +0.01(+20.00%)
Jul 19, 2012 0.0550 0.0550 0.0500 0.0500 10,400 -0.01(-16.67%)
Jul 18, 2012 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
Jul 17, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 16, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 13, 2012 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jul 12, 2012 0.0550 0.0650 0.0500 0.0500 186,700 -0.00(-9.09%)
Jul 11, 2012 0.0550 0.0550 0.0550 0.0550 4,500 +0.00(+10.00%)
Jul 10, 2012 0.0600 0.0600 0.0500 0.0500 14,000 -0.00(-9.09%)
Jul 09, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 06, 2012 0.0550 0.0550 0.0550 0.0550 6,766 +0.00(+0.00%)
Jul 05, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 04, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 03, 2012 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 29, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 28, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 27, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 26, 2012 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+10.00%)
Jun 25, 2012 0.0500 0.0500 0.0500 0.0500 1,800 -0.00(-9.09%)
Jun 22, 2012 0.0650 0.0650 0.0550 0.0550 6,200 +0.00(+10.00%)
Jun 21, 2012 0.0550 0.0550 0.0500 0.0500 60,000 -0.00(-9.09%)
Jun 20, 2012 0.0500 0.0600 0.0500 0.0550 59,800 +0.01(+22.22%)
Jun 19, 2012 0.0450 0.0450 0.0450 0.0450 23,500 -0.01(-10.00%)
Jun 18, 2012 0.0400 0.0500 0.0400 0.0500 88,900 +0.01(+25.00%)
Jun 15, 2012 0.0450 0.0450 0.0400 0.0400 238,200 -0.01(-20.00%)
Jun 14, 2012 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Jun 13, 2012 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Jun 12, 2012 0.0500 0.0500 0.0500 0.0500 312,000 +0.00(+0.00%)
Jun 11, 2012 0.0500 0.0500 0.0500 0.0500 459,000 +0.00(+0.00%)
Jun 08, 2012 0.0500 0.0500 0.0500 0.0500 416,000 -0.00(-9.09%)
Jun 07, 2012 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Jun 06, 2012 0.0550 0.0550 0.0550 0.0550 1,800 +0.00(+0.00%)
Jun 05, 2012 0.0500 0.0550 0.0500 0.0550 25,000 +0.00(+10.00%)
Jun 04, 2012 0.0500 0.0500 0.0500 0.0500 47,000 +0.00(+0.00%)
Jun 02, 2012 0.0500 0.0500 0.0500 0.0500 34,000 +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.