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: 2:46 PM EDT, May 24, 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 (%)
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%)
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.