Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CSTR )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EDT, May 22, 2024 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 (%)
May 22, 2024 0.0350 0.0350 0.0300 0.0300 73,004 +0.00(+0.00%)
May 21, 2024 0.0350 0.0350 0.0300 0.0300 551,321 -0.01(-14.29%)
May 17, 2024 0.0350 0 +0.01(+16.67%)
May 16, 2024 0.0300 0.0300 0.0300 0.0300 206,112 +0.00(+0.00%)
May 15, 2024 0.0300 0.0300 0.0300 0.0300 10,531 +0.00(+0.00%)
May 14, 2024 0.0300 0.0300 0.0300 0.0300 52,114 +0.00(+0.00%)
May 13, 2024 0.0350 0.0350 0.0300 0.0300 143,210 +0.00(+0.00%)
May 10, 2024 0.0300 0.0300 0.0300 0.0300 39,140 +0.00(+0.00%)
May 09, 2024 0.0300 0.0300 0.0300 0.0300 338,808 +0.00(+0.00%)
May 08, 2024 0.0300 0.0300 0.0300 0.0300 239,641 +0.00(+0.00%)
May 07, 2024 0.0300 0.0350 0.0300 0.0300 213,384 +0.00(+0.00%)
May 06, 2024 0.0300 0.0350 0.0300 0.0300 157,011 -0.01(-14.29%)
May 03, 2024 0.0350 0.0350 0.0300 0.0350 233,830 +0.01(+16.67%)
May 02, 2024 0.0350 0.0350 0.0300 0.0300 112,743 -0.01(-14.29%)
May 01, 2024 0.0350 0.0350 0.0350 0.0350 980,637 +0.00(+0.00%)
Apr 30, 2024 0.0350 0.0350 0.0350 0.0350 467,201 +0.00(+0.00%)
Apr 29, 2024 0.0400 0.0400 0.0350 0.0350 206,678 -0.00(-12.50%)
Apr 26, 2024 0.0400 0.0400 0.0350 0.0400 41,968 +0.00(+0.00%)
Apr 25, 2024 0.0400 0.0400 0.0350 0.0400 31,940 +0.00(+14.29%)
Apr 24, 2024 0.0350 0.0350 0.0350 0.0350 29,578 +0.00(+0.00%)
Apr 23, 2024 0.0350 0.0400 0.0350 0.0350 49,460 +0.00(+0.00%)
Apr 22, 2024 0.0350 0.0400 0.0350 0.0350 299,551 -0.00(-7.89%)
Apr 19, 2024 0.0350 0.0400 0.0350 0.0380 16,179 -0.00(-5.00%)
Apr 18, 2024 0.0350 0.0400 0.0350 0.0400 100,628 +0.00(+14.29%)
Apr 17, 2024 0.0350 0.0350 0.0350 0.0350 34,680 -0.00(-12.50%)
Apr 16, 2024 0.0400 0.0400 0.0350 0.0400 218,157 +0.00(+0.00%)
Apr 15, 2024 0.0400 0.0400 0.0400 0.0400 1,071,723 +0.00(+0.00%)
Apr 12, 2024 0.0450 0.0450 0.0400 0.0400 204,095 +0.00(+0.00%)
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 32,572 +0.00(+0.00%)
Apr 10, 2024 0.0450 0.0450 0.0400 0.0400 40,112 -0.00(-11.11%)
Apr 09, 2024 0.0500 0.0500 0.0400 0.0450 243,199 +0.00(+0.00%)
Apr 08, 2024 0.0500 0.0500 0.0450 0.0450 174,754 +0.00(+0.00%)
Apr 05, 2024 0.0450 0.0500 0.0450 0.0450 790,177 +0.00(+0.00%)
Apr 04, 2024 0.0450 0.0450 0.0450 0.0450 167,282 +0.00(+0.00%)
Apr 03, 2024 0.0450 0.0450 0.0450 0.0450 75,509 +0.00(+0.00%)
Apr 02, 2024 0.0500 0.0500 0.0450 0.0450 830,214 +0.00(+0.00%)
Apr 01, 2024 0.0500 0.0500 0.0450 0.0450 79,833 -0.01(-10.00%)
Mar 28, 2024 0.0500 0 +0.01(+11.11%)
Mar 27, 2024 0.0450 0.0450 0.0450 0.0450 512,880 +0.00(+0.00%)
Mar 26, 2024 0.0500 0.0500 0.0450 0.0450 26,747 -0.01(-10.00%)
Mar 25, 2024 0.0500 0.0500 0.0450 0.0500 36,414 +0.01(+11.11%)
Mar 22, 2024 0.0450 0.0450 0.0400 0.0450 350,249 +0.00(+0.00%)
Mar 21, 2024 0.0450 0.0500 0.0450 0.0450 114,331 +0.00(+0.00%)
Mar 20, 2024 0.0450 0.0450 0.0450 0.0450 643,134 +0.00(+0.00%)
Mar 19, 2024 0.0450 0.0500 0.0450 0.0450 326,997 -0.01(-10.00%)
Mar 18, 2024 0.0450 0.0500 0.0450 0.0500 310,831 +0.00(+0.00%)
Mar 15, 2024 0.0500 0.0500 0.0450 0.0500 487,957 +0.00(+0.00%)
Mar 14, 2024 0.0500 0.0550 0.0500 0.0500 1,420,989 -0.00(-9.09%)
Mar 13, 2024 0.0500 0.0550 0.0500 0.0550 1,368,086 +0.00(+10.00%)
Mar 12, 2024 0.0550 0.0550 0.0500 0.0500 1,578,957 +0.00(+0.00%)
Mar 11, 2024 0.0550 0.0550 0.0500 0.0500 1,072,282 -0.00(-9.09%)
Mar 08, 2024 0.0550 0.0600 0.0550 0.0550 922,106 +0.00(+0.00%)
Mar 07, 2024 0.0550 0.0600 0.0550 0.0550 607,691 -0.00(-5.17%)
Mar 06, 2024 0.0550 0.0600 0.0550 0.0580 712,116 +0.01(+16.00%)
Mar 05, 2024 0.0650 0.0650 0.0500 0.0500 4,362,913 -0.01(-23.08%)
Mar 04, 2024 0.0550 0.0650 0.0550 0.0650 5,905,553 +0.01(+18.18%)
Mar 01, 2024 0.0500 0.0550 0.0500 0.0550 318,109 +0.00(+10.00%)
Feb 29, 2024 0.0550 0.0600 0.0500 0.0500 2,435,256 +0.00(+0.00%)
Feb 28, 2024 0.0550 0.0600 0.0500 0.0500 884,610 +0.00(+0.00%)
Feb 27, 2024 0.0550 0.0600 0.0500 0.0500 1,925,207 -0.00(-9.09%)
Feb 26, 2024 0.0450 0.0550 0.0450 0.0550 838,674 +0.01(+22.22%)
Feb 23, 2024 0.0450 0.0500 0.0450 0.0450 273,579 +0.00(+0.00%)
Feb 22, 2024 0.0450 0.0500 0.0450 0.0450 129,570 +0.00(+0.00%)
Feb 21, 2024 0.0500 0.0500 0.0450 0.0450 428,656 -0.01(-18.18%)
Feb 20, 2024 0.0500 0.0550 0.0450 0.0550 2,118,284 +0.00(+10.00%)
Feb 16, 2024 0.0500 0 -0.00(-9.09%)
Feb 15, 2024 0.0600 0.0600 0.0550 0.0550 533,715 +0.00(+0.00%)
Feb 14, 2024 0.0500 0.0600 0.0500 0.0550 1,862,261 +0.01(+22.22%)
Feb 13, 2024 0.0550 0.0550 0.0450 0.0450 1,414,555 -0.01(-10.00%)
Feb 12, 2024 0.0500 0.0550 0.0500 0.0500 1,213,771 +0.00(+0.00%)
Feb 09, 2024 0.0450 0.0500 0.0450 0.0500 1,440,911 +0.01(+11.11%)
Feb 08, 2024 0.0400 0.0450 0.0400 0.0450 128,543 +0.00(+12.50%)
Feb 07, 2024 0.0400 0.0400 0.0400 0.0400 440,540 +0.00(+0.00%)
Feb 06, 2024 0.0400 0.0400 0.0350 0.0400 268,450 +0.00(+0.00%)
Feb 05, 2024 0.0450 0.0450 0.0400 0.0400 588,957 +0.00(+0.00%)
Feb 02, 2024 0.0400 0.0450 0.0400 0.0400 1,078,372 +0.00(+0.00%)
Feb 01, 2024 0.0400 0.0450 0.0400 0.0400 326,001 -0.00(-11.11%)
Jan 31, 2024 0.0450 0.0450 0.0400 0.0450 52,495 +0.00(+0.00%)
Jan 30, 2024 0.0450 0.0450 0.0450 0.0450 203,247 +0.00(+0.00%)
Jan 29, 2024 0.0400 0.0450 0.0400 0.0450 24,389 +0.00(+12.50%)
Jan 26, 2024 0.0400 0.0450 0.0400 0.0400 986,275 +0.00(+0.00%)
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 15,750 +0.00(+14.29%)
Jan 24, 2024 0.0400 0.0400 0.0350 0.0350 240,000 -0.00(-12.50%)
Jan 23, 2024 0.0400 0.0400 0.0350 0.0400 213,799 +0.00(+0.00%)
Jan 22, 2024 0.0400 0.0450 0.0400 0.0400 630,145 +0.00(+0.00%)
Jan 19, 2024 0.0400 0.0450 0.0400 0.0400 370,250 +0.00(+0.00%)
Jan 18, 2024 0.0450 0.0450 0.0350 0.0400 1,865,900 -0.00(-11.11%)
Jan 17, 2024 0.0500 0.0500 0.0450 0.0450 664,276 -0.01(-10.00%)
Jan 16, 2024 0.0550 0.0550 0.0450 0.0500 794,647 +0.00(+0.00%)
Jan 15, 2024 0.0500 0.0550 0.0500 0.0500 1,243,978 -0.00(-9.09%)
Jan 12, 2024 0.0600 0.0600 0.0500 0.0550 848,576 +0.00(+0.00%)
Jan 11, 2024 0.0700 0.0750 0.0550 0.0550 2,243,356 -0.01(-15.38%)
Jan 10, 2024 0.0750 0.0750 0.0550 0.0650 1,601,550 -0.01(-13.33%)
Jan 09, 2024 0.0700 0.0750 0.0650 0.0750 2,101,797 +0.00(+7.14%)
Jan 08, 2024 0.0600 0.0700 0.0600 0.0700 2,412,956 +0.02(+27.27%)
Jan 05, 2024 0.0500 0.0550 0.0500 0.0550 1,679,294 +0.00(+10.00%)
Jan 04, 2024 0.0500 0.0500 0.0450 0.0500 1,192,546 +0.01(+11.11%)
Jan 03, 2024 0.0400 0.0450 0.0400 0.0450 2,404,598 +0.00(+0.00%)
Jan 02, 2024 0.0500 0.0500 0.0400 0.0450 1,047,277 +0.00(+0.00%)
Dec 29, 2023 0.0450 0 +0.00(+0.00%)
Dec 28, 2023 0.0500 0.0550 0.0450 0.0450 1,651,829 +0.00(+0.00%)
Dec 27, 2023 0.0400 0.0500 0.0350 0.0450 2,507,897 +0.01(+28.57%)
Dec 22, 2023 0.0350 0 +0.00(+0.00%)
Dec 21, 2023 0.0350 0.0350 0.0300 0.0350 137,108 +0.00(+0.00%)
Dec 20, 2023 0.0350 0.0350 0.0300 0.0350 265,045 +0.00(+0.00%)
Dec 19, 2023 0.0350 0.0400 0.0300 0.0350 559,050 +0.00(+0.00%)
Dec 18, 2023 0.0350 0.0350 0.0300 0.0350 241,050 +0.00(+0.00%)
Dec 15, 2023 0.0400 0.0400 0.0300 0.0350 118,373 -0.00(-12.50%)
Dec 14, 2023 0.0350 0.0400 0.0350 0.0400 116,790 +0.00(+14.29%)
Dec 13, 2023 0.0350 0.0400 0.0350 0.0350 208,857 +0.00(+0.00%)
Dec 12, 2023 0.0300 0.0350 0.0300 0.0350 222,487 +0.00(+0.00%)
Dec 11, 2023 0.0350 0.0400 0.0350 0.0350 166,302 -0.00(-12.50%)
Dec 08, 2023 0.0350 0.0400 0.0350 0.0400 208,275 +0.00(+14.29%)
Dec 07, 2023 0.0350 0.0400 0.0350 0.0350 382,868 -0.00(-12.50%)
Dec 06, 2023 0.0400 0.0400 0.0350 0.0400 34,763 +0.00(+14.29%)
Dec 05, 2023 0.0400 0.0400 0.0350 0.0350 396,230 -0.00(-12.50%)
Dec 04, 2023 0.0400 0.0400 0.0350 0.0400 478,485 +0.00(+14.29%)
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.