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 (%)
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%)
Apr 01, 2016 0.1900 0.1950 0.1900 0.1950 138,432 +0.01(+2.63%)
Mar 31, 2016 0.2000 0.2000 0.1900 0.1900 107,500 +0.00(+0.00%)
Mar 30, 2016 0.1950 0.2000 0.1900 0.1900 68,400 -0.01(-5.00%)
Mar 29, 2016 0.2000 0.2000 0.1900 0.2000 114,100 +0.01(+5.26%)
Mar 28, 2016 0.2000 0.2000 0.1900 0.1900 43,500 -0.01(-5.00%)
Mar 24, 2016 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Mar 23, 2016 0.2050 0.2050 0.2000 0.2050 66,500 +0.00(+2.50%)
Mar 22, 2016 0.1950 0.2050 0.1950 0.2000 254,656 +0.01(+2.56%)
Mar 21, 2016 0.1950 0.2050 0.1900 0.1950 474,581 +0.01(+2.63%)
Mar 18, 2016 0.1950 0.2000 0.1850 0.1900 876,330 +0.00(+0.00%)
Mar 17, 2016 0.1900 0.1900 0.1800 0.1900 69,800 +0.00(+0.00%)
Mar 16, 2016 0.1850 0.1900 0.1800 0.1900 152,100 +0.01(+5.56%)
Mar 15, 2016 0.1900 0.1900 0.1800 0.1800 82,500 -0.01(-5.26%)
Mar 14, 2016 0.1850 0.1900 0.1800 0.1900 284,931 +0.01(+2.70%)
Mar 11, 2016 0.1850 0.1900 0.1850 0.1850 103,860 -0.01(-2.63%)
Mar 10, 2016 0.1900 0.1950 0.1900 0.1900 728,010 +0.00(+0.00%)
Mar 09, 2016 0.2050 0.2050 0.1900 0.1900 118,400 -0.01(-2.56%)
Mar 08, 2016 0.1950 0.2000 0.1900 0.1950 186,500 +0.01(+2.63%)
Mar 07, 2016 0.2000 0.2000 0.1900 0.1900 146,800 -0.01(-2.56%)
Mar 04, 2016 0.2100 0.1900 0.1950 916,174 +0.01(+2.63%)
Mar 03, 2016 0.2000 0.2000 0.1900 0.1900 63,565 -0.01(-5.00%)
Mar 02, 2016 0.2050 0.2150 0.1900 0.2000 240,630 -0.00(-2.44%)
Mar 01, 2016 0.2000 0.2050 0.2000 0.2050 61,600 +0.00(+2.50%)
Feb 29, 2016 0.2000 0.2000 0.2000 0.2000 65,000 +0.01(+5.26%)
Feb 26, 2016 0.1900 0.1900 0.1850 0.1900 96,500 +0.00(+0.00%)
Feb 25, 2016 0.1900 0.1950 0.1850 0.1900 53,000 -0.01(-2.56%)
Feb 24, 2016 0.1850 0.1950 0.1800 0.1950 110,100 +0.02(+8.33%)
Feb 23, 2016 0.1850 0.1900 0.1800 0.1800 119,450 -0.01(-2.70%)
Feb 22, 2016 0.1950 0.1950 0.1850 0.1850 197,000 -0.01(-5.13%)
Feb 19, 2016 0.2000 0.2000 0.1850 0.1950 910,105 +0.00(+0.00%)
Feb 18, 2016 0.1900 0.1950 0.1900 0.1950 86,700 +0.01(+2.63%)
Feb 17, 2016 0.1800 0.1900 0.1800 0.1900 60,000 +0.00(+0.00%)
Feb 16, 2016 0.1900 0.1900 0.1900 0.1900 128,751 +0.01(+2.70%)
Feb 12, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Feb 11, 2016 0.1900 0.1900 0.1850 0.1850 60,500 -0.01(-2.63%)
Feb 10, 2016 0.1900 0.1950 0.1850 0.1900 239,800 +0.01(+2.70%)
Feb 09, 2016 0.2000 0.2000 0.1850 0.1850 181,257 -0.01(-2.63%)
Feb 08, 2016 0.1950 0.2000 0.1900 0.1900 70,900 -0.01(-2.56%)
Feb 05, 2016 0.2000 0.2000 0.1900 0.1950 133,400 -0.01(-2.50%)
Feb 04, 2016 0.2000 0.2050 0.1950 0.2000 362,399 +0.01(+5.26%)
Feb 03, 2016 0.2000 0.2150 0.1900 0.1900 1,509,823 +0.01(+2.70%)
Feb 02, 2016 0.2100 0.2100 0.1800 0.1850 2,331,245 +0.03(+19.35%)
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.