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 (%)
Nov 30, 2020 0.0600 0.0700 0.0600 0.0650 2,393,986 +0.01(+18.18%)
Nov 27, 2020 0.0550 0.0550 0.0500 0.0550 212,686 +0.00(+0.00%)
Nov 26, 2020 0.0600 0.0600 0.0500 0.0550 1,393,379 -0.00(-8.33%)
Nov 25, 2020 0.0650 0.0700 0.0600 0.0600 2,451,095 -0.01(-7.69%)
Nov 24, 2020 0.0600 0.0750 0.0600 0.0650 6,879,467 +0.01(+18.18%)
Nov 23, 2020 0.0550 0.0550 0.0450 0.0550 2,566,496 +0.00(+0.00%)
Nov 20, 2020 0.0550 0.0600 0.0500 0.0550 4,545,201 +0.00(+0.00%)
Nov 19, 2020 0.0500 0.0550 0.0500 0.0550 1,307,694 +0.00(+0.00%)
Nov 18, 2020 0.0600 0.0600 0.0500 0.0550 889,700 +0.00(+0.00%)
Nov 17, 2020 0.0500 0.0650 0.0500 0.0550 2,340,968 +0.00(+10.00%)
Nov 16, 2020 0.0550 0.0550 0.0500 0.0500 376,300 +0.00(+0.00%)
Nov 13, 2020 0.0500 0.0500 0.0500 0.0500 313,100 +0.00(+0.00%)
Nov 12, 2020 0.0600 0.0600 0.0500 0.0500 455,122 -0.00(-9.09%)
Nov 11, 2020 0.0450 0.0550 0.0450 0.0550 395,553 +0.00(+10.00%)
Nov 10, 2020 0.0500 0.0500 0.0450 0.0500 83,000 +0.00(+0.00%)
Nov 09, 2020 0.0600 0.0600 0.0500 0.0500 463,607 -0.01(-16.67%)
Nov 06, 2020 0.0650 0.0700 0.0600 0.0600 1,127,833 +0.00(+0.00%)
Nov 05, 2020 0.0500 0.0700 0.0500 0.0600 2,325,636 +0.01(+20.00%)
Nov 04, 2020 0.0450 0.0500 0.0450 0.0500 111,500 +0.01(+11.11%)
Nov 03, 2020 0.0400 0.0450 0.0400 0.0450 1,206,000 +0.00(+12.50%)
Nov 02, 2020 0.0400 0.0400 0.0400 0.0400 136,920 +0.00(+0.00%)
Oct 30, 2020 0.0350 0.0400 0.0350 0.0400 60,000 +0.00(+0.00%)
Oct 29, 2020 0.0400 0.0400 0.0400 0.0400 37,100 +0.00(+0.00%)
Oct 28, 2020 0.0450 0.0450 0.0400 0.0400 418,500 -0.00(-11.11%)
Oct 27, 2020 0.0400 0.0450 0.0400 0.0450 453,500 +0.00(+12.50%)
Oct 26, 2020 0.0400 0.0400 0.0400 0.0400 54,500 +0.00(+0.00%)
Oct 23, 2020 0.0450 0.0450 0.0350 0.0400 185,030 -0.00(-11.11%)
Oct 22, 2020 0.0400 0.0450 0.0400 0.0450 166,502 +0.00(+12.50%)
Oct 21, 2020 0.0350 0.0450 0.0350 0.0400 1,254,834 +0.01(+33.33%)
Oct 20, 2020 0.0350 0.0350 0.0300 0.0300 231,961 -0.01(-14.29%)
Oct 19, 2020 0.0300 0.0350 0.0300 0.0350 65,000 +0.01(+16.67%)
Oct 15, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 14, 2020 0.0300 0.0350 0.0300 0.0350 78,000 +0.00(+0.00%)
Oct 13, 2020 0.0300 0.0350 0.0300 0.0350 104,700 +0.01(+16.67%)
Oct 09, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 08, 2020 0.0350 0.0350 0.0350 0.0350 65,000 +0.01(+16.67%)
Oct 07, 2020 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+0.00%)
Oct 06, 2020 0.0300 0.0300 0.0300 0.0300 132,000 +0.00(+0.00%)
Oct 05, 2020 0.0300 0.0300 0.0300 0.0300 28,100 +0.00(+0.00%)
Oct 02, 2020 0.0300 0.0300 0.0300 0.0300 44,278 +0.00(+0.00%)
Oct 01, 2020 0.0250 0.0300 0.0250 0.0300 134,500 +0.00(+0.00%)
Sep 30, 2020 0.0300 0.0300 0.0300 0.0300 272,654 +0.00(+0.00%)
Sep 29, 2020 0.0350 0.0350 0.0300 0.0300 86,000 +0.00(+0.00%)
Sep 28, 2020 0.0350 0.0350 0.0250 0.0300 1,198,550 -0.01(-14.29%)
Sep 25, 2020 0.0300 0.0350 0.0300 0.0350 185,350 +0.01(+16.67%)
Sep 24, 2020 0.0350 0.0350 0.0300 0.0300 1,433,836 +0.00(+0.00%)
Sep 23, 2020 0.0350 0.0350 0.0300 0.0300 331,314 -0.01(-14.29%)
Sep 22, 2020 0.0400 0.0400 0.0350 0.0350 43,520 +0.00(+0.00%)
Sep 21, 2020 0.0350 0.0350 0.0350 0.0350 25,239 +0.00(+0.00%)
Sep 18, 2020 0.0350 0.0350 0.0350 0.0350 20,008 -0.00(-12.50%)
Sep 17, 2020 0.0350 0.0400 0.0300 0.0400 587,920 +0.00(+0.00%)
Sep 16, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 15, 2020 0.0400 0.0400 0.0400 462 +0.00(+0.00%)
Sep 14, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Sep 11, 2020 0.0400 0.0400 0.0350 0.0400 102,977 +0.00(+0.00%)
Sep 10, 2020 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Sep 09, 2020 0.0350 0.0400 0.0350 0.0400 73,250 +0.00(+0.00%)
Sep 08, 2020 0.0450 0.0450 0.0400 0.0400 26,603 +0.00(+0.00%)
Sep 04, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 03, 2020 0.0400 0.0400 0.0400 0.0400 293,906 +0.00(+0.00%)
Sep 02, 2020 0.0400 0.0400 0.0400 0.0400 125,532 -0.00(-11.11%)
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.