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 26, 2021 0.4400 0.5300 0.4100 0.4750 14,115,112 -0.04(-6.86%)
Feb 25, 2021 0.6300 0.6600 0.4900 0.5100 16,266,384 -0.09(-15.00%)
Feb 24, 2021 0.6300 0.7200 0.5600 0.6000 24,771,894 +0.09(+17.65%)
Feb 23, 2021 0.6200 0.6800 0.4650 0.5100 29,258,566 -0.19(-27.14%)
Feb 22, 2021 0.2900 0.8400 0.2800 0.7000 61,446,664 +0.34(+94.44%)
Feb 19, 2021 0.2300 0.3700 0.2250 0.3600 42,476,512 +0.16(+84.62%)
Feb 18, 2021 0.2150 0.2750 0.1550 0.1950 29,637,436 -0.03(-13.33%)
Feb 17, 2021 0.1300 0.2300 0.1300 0.2250 44,122,560 +0.11(+87.50%)
Feb 16, 2021 0.1150 0.1250 0.1000 0.1200 20,485,020 +0.01(+9.09%)
Feb 12, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 11, 2021 0.1100 0.1150 0.1050 0.1100 3,105,224 +0.00(+0.00%)
Feb 10, 2021 0.1200 0.1200 0.1000 0.1100 3,680,703 -0.01(-8.33%)
Feb 09, 2021 0.1200 0.1250 0.1150 0.1200 2,598,332 +0.00(+4.35%)
Feb 08, 2021 0.1250 0.1300 0.1150 0.1150 5,632,644 +0.01(+9.52%)
Feb 05, 2021 0.1050 0.1150 0.1050 0.1050 3,772,510 +0.00(+0.00%)
Feb 04, 2021 0.1050 0.1100 0.0950 0.1050 2,133,471 +0.00(+0.00%)
Feb 03, 2021 0.0950 0.1100 0.0900 0.1050 3,467,403 +0.01(+16.67%)
Feb 02, 2021 0.0900 0.0950 0.0850 0.0900 721,172 +0.00(+0.00%)
Feb 01, 2021 0.0900 0.0950 0.0850 0.0900 1,123,937 -0.01(-5.26%)
Jan 29, 2021 0.1050 0.1050 0.0900 0.0950 3,028,138 +0.01(+5.56%)
Jan 28, 2021 0.0800 0.0900 0.0800 0.0900 872,060 +0.00(+5.88%)
Jan 27, 2021 0.0900 0.0900 0.0800 0.0850 1,698,403 -0.00(-5.56%)
Jan 26, 2021 0.0950 0.1000 0.0850 0.0900 1,074,147 -0.01(-5.26%)
Jan 25, 2021 0.1000 0.1050 0.0950 0.0950 3,159,513 -0.01(-5.00%)
Jan 22, 2021 0.0900 0.1000 0.0850 0.1000 2,830,700 +0.01(+11.11%)
Jan 21, 2021 0.0900 0.0900 0.0800 0.0900 2,609,449 -0.01(-5.26%)
Jan 20, 2021 0.1050 0.1050 0.0900 0.0950 4,028,085 -0.01(-9.52%)
Jan 19, 2021 0.1150 0.1150 0.1050 0.1050 3,165,168 -0.01(-8.70%)
Jan 18, 2021 0.1200 0.1230 0.1100 0.1150 1,507,946 +0.00(+0.00%)
Jan 15, 2021 0.1250 0.1250 0.1150 0.1150 2,084,141 -0.01(-11.54%)
Jan 14, 2021 0.1300 0.1350 0.1250 0.1300 3,464,660 +0.00(+0.00%)
Jan 13, 2021 0.1250 0.1500 0.1200 0.1300 5,257,129 +0.01(+8.33%)
Jan 12, 2021 0.1200 0.1300 0.1050 0.1200 4,189,481 +0.00(+0.00%)
Jan 11, 2021 0.1100 0.1250 0.1050 0.1200 7,237,119 -0.02(-14.29%)
Jan 08, 2021 0.1400 0.1600 0.1350 0.1400 11,430,634 +0.01(+3.70%)
Jan 07, 2021 0.1300 0.1450 0.1150 0.1350 8,590,790 +0.01(+8.00%)
Jan 06, 2021 0.1250 0.1300 0.1150 0.1250 3,569,664 -0.01(-3.85%)
Jan 05, 2021 0.1250 0.1300 0.1050 0.1300 5,056,974 +0.01(+4.00%)
Jan 04, 2021 0.1350 0.1550 0.1200 0.1250 6,678,502 +0.01(+4.17%)
Dec 31, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Dec 30, 2020 0.1400 0.1450 0.1200 0.1300 6,428,980 -0.01(-3.70%)
Dec 29, 2020 0.1500 0.1500 0.1250 0.1350 8,798,484 +0.02(+17.39%)
Dec 24, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 23, 2020 0.1700 0.1800 0.1150 0.1150 20,229,862 -0.04(-25.81%)
Dec 22, 2020 0.0650 0.1550 0.0650 0.1550 30,899,960 +0.09(+138.46%)
Dec 21, 2020 0.0600 0.0650 0.0550 0.0650 7,968,636 +0.01(+18.18%)
Dec 18, 2020 0.0550 0.0600 0.0500 0.0550 2,459,639 +0.00(+0.00%)
Dec 17, 2020 0.0600 0.0600 0.0500 0.0550 7,407,033 +0.00(+10.00%)
Dec 16, 2020 0.0550 0.0600 0.0450 0.0500 13,726,408 +0.00(+0.00%)
Dec 15, 2020 0.0500 0.0550 0.0500 0.0500 3,792,245 +0.00(+0.00%)
Dec 14, 2020 0.0500 0.0500 0.0500 0.0500 1,117,250 +0.01(+11.11%)
Dec 11, 2020 0.0450 0.0500 0.0450 0.0450 905,792 -0.01(-10.00%)
Dec 10, 2020 0.0500 0.0500 0.0450 0.0500 242,000 +0.00(+0.00%)
Dec 09, 2020 0.0500 0.0500 0.0450 0.0500 407,100 +0.00(+0.00%)
Dec 08, 2020 0.0550 0.0550 0.0450 0.0500 1,936,050 -0.00(-9.09%)
Dec 07, 2020 0.0600 0.0600 0.0550 0.0550 484,608 +0.00(+10.00%)
Dec 04, 2020 0.0550 0.0550 0.0500 0.0500 481,000 -0.00(-9.09%)
Dec 03, 2020 0.0550 0.0600 0.0550 0.0550 575,800 +0.00(+0.00%)
Dec 02, 2020 0.0500 0.0550 0.0500 0.0550 36,221 +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.