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 30, 2015 0.0950 0.1800 0.0950 0.1800 7,878,653 +0.09(+111.76%)
Apr 29, 2015 0.0900 0.0900 0.0850 0.0850 131,520 +0.00(+0.00%)
Apr 28, 2015 0.0900 0.0900 0.0850 0.0850 43,025 +0.01(+6.25%)
Apr 27, 2015 0.0900 0.0900 0.0800 0.0800 202,222 -0.01(-11.11%)
Apr 24, 2015 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Apr 23, 2015 0.0850 0.0900 0.0850 0.0900 90,000 +0.00(+5.88%)
Apr 22, 2015 0.0900 0.0900 0.0800 0.0850 40,500 -0.00(-5.56%)
Apr 21, 2015 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+5.88%)
Apr 20, 2015 0.0850 0.0850 0.0850 0.0850 26,000 +0.00(+0.00%)
Apr 17, 2015 0.0850 0.0850 0.0850 0.0850 30,156 +0.00(+0.00%)
Apr 16, 2015 0.0850 0.0850 0.0850 0.0850 96,500 +0.00(+0.00%)
Apr 15, 2015 0.0850 0.0850 0.0800 0.0850 16,235 +0.00(+0.00%)
Apr 14, 2015 0.0850 0.0850 0.0800 0.0850 34,000 +0.00(+0.00%)
Apr 13, 2015 0.0800 0.0850 0.0800 0.0850 57,400 +0.00(+0.00%)
Apr 09, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 08, 2015 0.0850 0.0850 0.0850 0.0850 113,000 -0.00(-5.56%)
Apr 07, 2015 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Apr 06, 2015 0.0850 0.0850 0.0850 0.0850 36,000 -0.00(-5.56%)
Apr 02, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 01, 2015 0.0900 0.0900 0.0900 0.0900 6,600 +0.00(+0.00%)
Mar 31, 2015 0.0950 0.0950 0.0900 0.0900 34,000 +0.00(+0.00%)
Mar 30, 2015 0.0900 0.0900 0.0900 0.0900 6,050 +0.00(+0.00%)
Mar 27, 2015 0.1000 0.1000 0.0900 0.0900 41,080 +0.00(+0.00%)
Mar 25, 2015 0.0900 0.0900 0.0900 155 -0.01(-10.00%)
Mar 24, 2015 0.0950 0.1000 0.0950 0.1000 6,900 +0.01(+11.11%)
Mar 23, 2015 0.0950 0.1000 0.0850 0.0900 70,236 +0.00(+0.00%)
Mar 20, 2015 0.0900 0.0900 0.0900 0.0900 41,300 +0.00(+0.00%)
Mar 19, 2015 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Mar 18, 2015 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+5.88%)
Mar 17, 2015 0.0850 0.0850 0.0850 0.0850 35,000 -0.00(-5.56%)
Mar 16, 2015 0.0900 0.0900 0.0800 0.0900 37,000 +0.01(+12.50%)
Mar 13, 2015 0.0850 0.0850 0.0800 0.0800 27,500 -0.01(-5.88%)
Mar 11, 2015 0.0850 0.0850 0.0850 600 +0.00(+0.00%)
Mar 10, 2015 0.0900 0.0900 0.0850 0.0850 11,000 -0.01(-10.53%)
Mar 09, 2015 0.0900 0.0950 0.0900 0.0950 133,000 +0.00(+0.00%)
Mar 06, 2015 0.0850 0.0950 0.0850 0.0950 247,900 +0.01(+5.56%)
Mar 05, 2015 0.0850 0.0900 0.0850 0.0900 42,000 +0.00(+0.00%)
Mar 04, 2015 0.0900 0.0900 0.0850 0.0900 17,044 +0.00(+5.88%)
Mar 03, 2015 0.0800 0.0850 0.0800 0.0850 78,472 +0.00(+0.00%)
Mar 02, 2015 0.0850 0.0850 0.0800 0.0850 57,500 -0.00(-5.56%)
Feb 27, 2015 0.0900 0.0900 0.0900 0.0900 74,000 +0.00(+5.88%)
Feb 26, 2015 0.0900 0.0900 0.0800 0.0850 101,950 -0.00(-5.56%)
Feb 25, 2015 0.0900 0.0900 0.0850 0.0900 38,500 +0.00(+0.00%)
Feb 24, 2015 0.0800 0.0900 0.0800 0.0900 63,968 +0.00(+5.88%)
Feb 23, 2015 0.0850 0.0850 0.0850 0.0850 58,054 +0.01(+6.25%)
Feb 20, 2015 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Feb 19, 2015 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Feb 18, 2015 0.0800 0.0850 0.0800 0.0850 98,000 +0.01(+6.25%)
Feb 17, 2015 0.0800 0.0800 0.0750 0.0800 36,200 +0.00(+0.00%)
Feb 13, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 12, 2015 0.0800 0.0800 0.0800 0.0800 62,000 -0.01(-11.11%)
Feb 11, 2015 0.0850 0.0900 0.0850 0.0900 50,055 +0.00(+5.88%)
Feb 10, 2015 0.0850 0.0900 0.0850 0.0850 83,555 +0.01(+6.25%)
Feb 09, 2015 0.0900 0.0900 0.0800 0.0800 24,000 -0.01(-11.11%)
Feb 06, 2015 0.0900 0.0900 0.0800 0.0900 80,450 +0.00(+0.00%)
Feb 05, 2015 0.0900 0.0900 0.0900 0.0900 82,300 +0.00(+5.88%)
Feb 04, 2015 0.0800 0.0850 0.0800 0.0850 232,000 +0.01(+13.33%)
Feb 03, 2015 0.0800 0.0800 0.0750 0.0750 27,000 -0.01(-6.25%)
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.