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 (%)
Apr 30, 2020 0.0700 0.0700 0.0550 0.0650 819,975 -0.01(-7.14%)
Apr 29, 2020 0.0600 0.0700 0.0600 0.0700 1,769,696 +0.02(+40.00%)
Apr 28, 2020 0.0500 0.0550 0.0500 0.0500 403,600 -0.00(-9.09%)
Apr 27, 2020 0.0600 0.0600 0.0500 0.0550 483,200 -0.00(-8.33%)
Apr 24, 2020 0.0600 0.0650 0.0550 0.0600 374,250 +0.00(+0.00%)
Apr 23, 2020 0.0450 0.0700 0.0450 0.0600 2,126,500 +0.01(+33.33%)
Apr 22, 2020 0.0500 0.0500 0.0400 0.0450 412,000 +0.00(+0.00%)
Apr 21, 2020 0.0500 0.0500 0.0450 0.0450 129,722 -0.01(-10.00%)
Apr 20, 2020 0.0500 0.0550 0.0500 0.0500 486,100 +0.00(+0.00%)
Apr 17, 2020 0.0450 0.0500 0.0400 0.0500 426,000 +0.01(+11.11%)
Apr 16, 2020 0.0400 0.0450 0.0400 0.0450 416,000 +0.00(+12.50%)
Apr 15, 2020 0.0500 0.0500 0.0400 0.0400 443,000 -0.01(-20.00%)
Apr 14, 2020 0.0500 0.0500 0.0450 0.0500 133,000 +0.00(+0.00%)
Apr 13, 2020 0.0500 0.0500 0.0450 0.0500 244,000 +0.00(+0.00%)
Apr 09, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 08, 2020 0.0550 0.0550 0.0500 0.0550 262,000 +0.00(+0.00%)
Apr 07, 2020 0.0600 0.0600 0.0500 0.0550 226,425 -0.00(-8.33%)
Apr 06, 2020 0.0400 0.0700 0.0400 0.0600 2,249,500 +0.02(+50.00%)
Apr 03, 2020 0.0400 0.0400 0.0400 0.0400 83,625 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0450 0.0350 0.0400 458,075 +0.00(+0.00%)
Apr 01, 2020 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Mar 31, 2020 0.0350 0.0400 0.0350 0.0400 171,500 +0.00(+14.29%)
Mar 30, 2020 0.0350 0.0350 0.0300 0.0350 52,000 -0.00(-12.50%)
Mar 27, 2020 0.0300 0.0400 0.0300 0.0400 477,500 +0.01(+33.33%)
Mar 26, 2020 0.0450 0.0450 0.0300 0.0300 548,100 -0.01(-14.29%)
Mar 25, 2020 0.0400 0.0400 0.0350 0.0350 235,000 -0.00(-12.50%)
Mar 24, 2020 0.0400 0.0400 0.0400 0.0400 61,840 +0.00(+14.29%)
Mar 23, 2020 0.0350 0.0400 0.0350 0.0350 123,000 -0.00(-12.50%)
Mar 20, 2020 0.0450 0.0450 0.0400 0.0400 338,900 -0.00(-11.11%)
Mar 19, 2020 0.0350 0.0450 0.0350 0.0450 989,400 +0.01(+50.00%)
Mar 18, 2020 0.0300 0.0300 0.0300 0.0300 230,000 +0.00(+0.00%)
Mar 17, 2020 0.0300 0.0300 0.0300 0.0300 70,500 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0300 0.0200 0.0300 442,525 +0.00(+0.00%)
Mar 13, 2020 0.0300 0.0400 0.0300 0.0300 669,690 +0.00(+0.00%)
Mar 12, 2020 0.0300 0.0300 0.0250 0.0300 1,105,216 -0.01(-25.00%)
Mar 11, 2020 0.0450 0.0450 0.0350 0.0400 472,972 -0.00(-11.11%)
Mar 10, 2020 0.0500 0.0500 0.0400 0.0450 488,171 +0.00(+0.00%)
Mar 09, 2020 0.0450 0.0450 0.0400 0.0450 487,410 -0.01(-25.00%)
Mar 06, 2020 0.0700 0.0700 0.0550 0.0600 357,000 -0.01(-7.69%)
Mar 05, 2020 0.0500 0.0700 0.0500 0.0650 1,345,336 +0.02(+44.44%)
Mar 04, 2020 0.0450 0.0450 0.0400 0.0450 160,800 +0.00(+0.00%)
Mar 03, 2020 0.0500 0.0500 0.0400 0.0450 299,100 -0.01(-10.00%)
Mar 02, 2020 0.0450 0.0500 0.0450 0.0500 390,720 +0.01(+11.11%)
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%)
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.