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 (%)
Feb 28, 2020 0.0500 0.0500 0.0400 0.0450 556,900 -0.01(-10.00%)
Feb 27, 2020 0.0450 0.0550 0.0450 0.0500 664,500 +0.01(+11.11%)
Feb 26, 2020 0.0450 0.0450 0.0400 0.0450 233,500 +0.00(+0.00%)
Feb 25, 2020 0.0550 0.0550 0.0450 0.0450 693,277 -0.01(-25.00%)
Feb 24, 2020 0.0700 0.0700 0.0600 0.0600 300,340 -0.01(-14.29%)
Feb 21, 2020 0.0650 0.0700 0.0650 0.0700 278,264 +0.01(+16.67%)
Feb 20, 2020 0.0700 0.0750 0.0600 0.0600 800,728 -0.01(-20.00%)
Feb 19, 2020 0.0850 0.0850 0.0700 0.0750 602,653 -0.01(-11.76%)
Feb 18, 2020 0.0700 0.0850 0.0650 0.0850 2,142,432 +0.01(+6.25%)
Feb 14, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 13, 2020 0.0900 0.0900 0.0750 0.0800 1,403,547 -0.01(-11.11%)
Feb 12, 2020 0.1100 0.1200 0.0850 0.0900 3,135,417 -0.01(-10.00%)
Feb 11, 2020 0.0750 0.1050 0.0750 0.1000 3,728,231 +0.03(+42.86%)
Feb 10, 2020 0.0800 0.0950 0.0700 0.0700 2,994,859 -0.00(-6.67%)
Feb 07, 2020 0.0650 0.0950 0.0650 0.0750 3,369,816 +0.00(+7.14%)
Feb 06, 2020 0.0450 0.0700 0.0450 0.0700 3,297,669 +0.03(+75.00%)
Feb 05, 2020 0.0400 0.0450 0.0350 0.0400 408,300 +0.00(+0.00%)
Feb 04, 2020 0.0350 0.0450 0.0350 0.0400 275,366 +0.00(+0.00%)
Feb 03, 2020 0.0400 0.0400 0.0350 0.0400 226,175 +0.00(+0.00%)
Jan 31, 2020 0.0450 0.0450 0.0400 0.0400 1,386,499 -0.00(-11.11%)
Jan 30, 2020 0.0350 0.0450 0.0350 0.0450 1,031,500 +0.01(+50.00%)
Jan 29, 2020 0.0300 0.0300 0.0300 0.0300 306,600 +0.00(+0.00%)
Jan 28, 2020 0.0300 0.0350 0.0300 0.0300 869,333 +0.00(+0.00%)
Jan 27, 2020 0.0350 0.0350 0.0250 0.0300 152,000 +0.00(+0.00%)
Jan 23, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 22, 2020 0.0300 0.0300 0.0300 333 +0.00(+0.00%)
Jan 21, 2020 0.0350 0.0350 0.0300 0.0300 348,700 -0.01(-14.29%)
Jan 20, 2020 0.0400 0.0400 0.0350 0.0350 370,500 -0.00(-12.50%)
Jan 17, 2020 0.0350 0.0400 0.0350 0.0400 224,000 +0.00(+14.29%)
Jan 16, 2020 0.0350 0.0350 0.0350 0.0350 145,400 -0.00(-12.50%)
Jan 15, 2020 0.0350 0.0400 0.0350 0.0400 11,000 +0.00(+0.00%)
Jan 14, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jan 13, 2020 0.0400 0.0400 0.0350 0.0400 696,699 +0.00(+0.00%)
Jan 10, 2020 0.0400 0.0400 0.0400 0.0400 16,650 +0.00(+0.00%)
Jan 09, 2020 0.0400 0.0400 0.0400 0.0400 29,850 +0.00(+0.00%)
Jan 08, 2020 0.0450 0.0450 0.0400 0.0400 266,000 -0.00(-11.11%)
Jan 07, 2020 0.0400 0.0450 0.0400 0.0450 276,100 +0.00(+12.50%)
Jan 06, 2020 0.0400 0.0400 0.0400 0.0400 157,000 -0.01(-20.00%)
Jan 03, 2020 0.0500 0.0500 0.0500 0.0500 9,300 +0.01(+11.11%)
Jan 02, 2020 0.0450 0.0450 0.0450 0.0450 54,000 +0.00(+0.00%)
Dec 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 30, 2019 0.0500 0.0500 0.0450 0.0450 115,000 -0.01(-10.00%)
Dec 27, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Dec 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 19, 2019 0.0600 0.0600 0.0500 0.0500 330,000 -0.01(-16.67%)
Dec 18, 2019 0.0600 0.0600 0.0600 0.0600 78,000 +0.00(+0.00%)
Dec 17, 2019 0.0600 0.0600 0.0600 0.0600 395,500 -0.01(-7.69%)
Dec 13, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 12, 2019 0.0700 0.0700 0.0650 0.0650 66,200 +0.00(+0.00%)
Dec 11, 2019 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Dec 10, 2019 0.0700 0.0700 0.0650 0.0650 26,780 +0.00(+0.00%)
Dec 09, 2019 0.0700 0.0700 0.0650 0.0650 86,000 +0.00(+0.00%)
Dec 06, 2019 0.0700 0.0700 0.0650 0.0650 70,500 +0.00(+0.00%)
Dec 05, 2019 0.0650 0.0650 0.0650 0.0650 120,923 +0.01(+8.33%)
Dec 04, 2019 0.0650 0.0650 0.0600 0.0600 440,338 +0.00(+0.00%)
Dec 03, 2019 0.0650 0.0650 0.0600 0.0600 61,138 +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.