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, 2016 0.1900 0.2000 0.1900 0.2000 576,134 +0.01(+5.26%)
Aug 30, 2016 0.1850 0.1900 0.1850 0.1900 300,000 +0.01(+2.70%)
Aug 29, 2016 0.1800 0.1850 0.1750 0.1850 200,060 +0.01(+5.71%)
Aug 26, 2016 0.1800 0.1800 0.1750 0.1750 67,600 -0.01(-2.78%)
Aug 25, 2016 0.1750 0.1800 0.1750 0.1800 117,300 +0.01(+5.88%)
Aug 24, 2016 0.1800 0.1800 0.1700 0.1700 123,100 -0.00(-2.86%)
Aug 23, 2016 0.1800 0.1800 0.1750 0.1750 39,850 -0.01(-2.78%)
Aug 22, 2016 0.1750 0.1800 0.1700 0.1800 268,572 +0.01(+5.88%)
Aug 19, 2016 0.1650 0.1750 0.1600 0.1700 198,000 +0.01(+6.25%)
Aug 18, 2016 0.1650 0.1650 0.1600 0.1600 94,500 +0.00(+0.00%)
Aug 17, 2016 0.1650 0.1650 0.1600 0.1600 271,852 -0.01(-3.03%)
Aug 16, 2016 0.1650 0.1750 0.1500 0.1650 727,800 -0.01(-2.94%)
Aug 15, 2016 0.1700 0.1700 0.1650 0.1700 110,350 +0.01(+3.03%)
Aug 12, 2016 0.1650 0.1650 0.1600 0.1650 126,650 -0.01(-2.94%)
Aug 11, 2016 0.1500 0.1750 0.1500 0.1700 738,766 +0.03(+17.24%)
Aug 10, 2016 0.1400 0.1500 0.1350 0.1450 265,000 +0.00(+3.57%)
Aug 09, 2016 0.1450 0.1450 0.1400 0.1400 53,900 +0.00(+0.00%)
Aug 08, 2016 0.1400 0.1400 0.1400 0.1400 44,000 +0.00(+0.00%)
Aug 05, 2016 0.1400 0.1450 0.1400 0.1400 62,000 +0.00(+0.00%)
Aug 04, 2016 0.1450 0.1450 0.1400 0.1400 21,530 +0.00(+0.00%)
Aug 03, 2016 0.1450 0.1500 0.1400 0.1400 115,526 -0.01(-6.67%)
Aug 02, 2016 0.1500 0.1500 0.1450 0.1500 42,000 +0.00(+0.00%)
Jul 29, 2016 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jul 28, 2016 0.1450 0.1500 0.1450 0.1450 35,500 +0.00(+0.00%)
Jul 27, 2016 0.1450 0.1550 0.1450 0.1450 35,500 -0.01(-6.45%)
Jul 26, 2016 0.1550 0.1550 0.1550 0.1550 3,500 +0.00(+0.00%)
Jul 25, 2016 0.1500 0.1550 0.1450 0.1550 52,500 +0.00(+0.00%)
Jul 22, 2016 0.1450 0.1550 0.1450 0.1550 50,400 +0.01(+6.90%)
Jul 21, 2016 0.1500 0.1500 0.1450 0.1450 53,500 -0.01(-3.33%)
Jul 20, 2016 0.1600 0.1600 0.1500 0.1500 21,500 -0.01(-3.23%)
Jul 19, 2016 0.1600 0.1600 0.1500 0.1550 40,500 +0.00(+0.00%)
Jul 18, 2016 0.1600 0.1600 0.1550 0.1550 47,543 -0.01(-3.13%)
Jul 15, 2016 0.1500 0.1600 0.1500 0.1600 99,000 +0.01(+6.67%)
Jul 14, 2016 0.1500 0.1500 0.1450 0.1500 34,300 +0.00(+0.00%)
Jul 13, 2016 0.1500 0.1500 0.1500 0.1500 13,596 +0.00(+0.00%)
Jul 12, 2016 0.1450 0.1500 0.1350 0.1500 214,320 +0.00(+0.00%)
Jul 11, 2016 0.1500 0.1500 0.1500 0.1500 88,000 -0.01(-6.25%)
Jul 08, 2016 0.1600 0.1550 0.1600 110,500 +0.01(+3.23%)
Jul 07, 2016 0.1550 0.1550 0.1500 0.1550 23,500 +0.01(+10.71%)
Jul 05, 2016 0.1450 0.1450 0.1400 0.1400 63,000 -0.01(-9.68%)
Jul 04, 2016 0.1350 0.1550 0.1350 0.1550 152,600 +0.01(+6.90%)
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%)
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.