Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Color Star Tech Ltd (NQ: CSCW )

1.080 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 31, 2022 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 0.5500 0.5700 0.5000 0.5700 3,231,560 +0.02(+3.77%)
Nov 27, 2020 0.5711 0.5800 0.5322 0.5493 1,614,200 -0.03(-5.29%)
Nov 25, 2020 0.5200 0.5950 0.5200 0.5800 8,755,100 +0.07(+14.72%)
Nov 24, 2020 0.4800 0.5240 0.4701 0.5056 4,252,147 +0.02(+3.18%)
Nov 23, 2020 0.5000 0.5000 0.4700 0.4900 1,519,214 -0.01(-1.80%)
Nov 20, 2020 0.4905 0.5000 0.4850 0.4990 951,000 -0.02(-3.14%)
Nov 19, 2020 0.5200 0.5399 0.4820 0.5152 1,682,290 -0.01(-2.52%)
Nov 18, 2020 0.4800 0.5370 0.4700 0.5285 3,952,095 +0.05(+10.08%)
Nov 17, 2020 0.4800 0.4990 0.4800 0.4801 825,014 -0.01(-2.02%)
Nov 16, 2020 0.5100 0.5100 0.4700 0.4900 1,963,985 -0.05(-8.70%)
Nov 13, 2020 0.5584 0.5745 0.5120 0.5367 2,663,200 -0.02(-4.16%)
Nov 12, 2020 0.4700 0.5700 0.4600 0.5600 4,908,925 +0.09(+19.15%)
Nov 11, 2020 0.4800 0.4800 0.4500 0.4700 871,697 -0.01(-2.59%)
Nov 10, 2020 0.4940 0.4940 0.4600 0.4825 1,036,965 -0.02(-3.50%)
Nov 09, 2020 0.4900 0.5000 0.4700 0.5000 966,235 +0.01(+2.08%)
Nov 06, 2020 0.4900 0.5000 0.4780 0.4898 857,300 -0.01(-1.88%)
Nov 05, 2020 0.5000 0.5040 0.4810 0.4992 743,938 -0.01(-1.38%)
Nov 04, 2020 0.5000 0.5200 0.4800 0.5062 1,207,757 -0.00(-0.65%)
Nov 03, 2020 0.5300 0.5374 0.5002 0.5095 1,287,414 -0.02(-3.87%)
Nov 02, 2020 0.5400 0.5400 0.5000 0.5300 1,001,580 -0.01(-1.65%)
Oct 30, 2020 0.5300 0.5630 0.5003 0.5389 1,022,100 -0.02(-3.79%)
Oct 29, 2020 0.5200 0.5650 0.5000 0.5601 1,174,028 +0.03(+5.68%)
Oct 28, 2020 0.5300 0.5500 0.5000 0.5300 1,219,978 -0.04(-7.02%)
Oct 27, 2020 0.6100 0.6100 0.5400 0.5700 1,005,368 -0.04(-5.99%)
Oct 26, 2020 0.6070 0.6400 0.5700 0.6063 1,657,213 -0.03(-4.19%)
Oct 23, 2020 0.5500 0.6488 0.5200 0.6328 4,960,800 +0.07(+13.02%)
Oct 22, 2020 0.5399 0.5700 0.5100 0.5599 1,380,380 +0.02(+3.70%)
Oct 21, 2020 0.5678 0.5700 0.5230 0.5399 1,408,904 -0.02(-3.33%)
Oct 20, 2020 0.5500 0.5800 0.5339 0.5585 1,220,879 +0.01(+1.55%)
Oct 19, 2020 0.5400 0.5700 0.5300 0.5500 1,536,710 -0.04(-6.62%)
Oct 16, 2020 0.6000 0.6200 0.5700 0.5890 1,960,100 -0.04(-6.51%)
Oct 15, 2020 0.6400 0.6400 0.5900 0.6300 2,406,210 +0.02(+3.28%)
Oct 14, 2020 0.6200 0.6500 0.5700 0.6100 2,804,532 -0.02(-3.17%)
Oct 13, 2020 0.6800 0.7900 0.5900 0.6300 22,567,260 +0.09(+16.67%)
Oct 12, 2020 0.4850 0.5500 0.4800 0.5400 5,922,139 +0.06(+11.34%)
Oct 09, 2020 0.5000 0.5000 0.4845 0.4850 976,000 -0.01(-1.02%)
Oct 08, 2020 0.4900 0.5000 0.4800 0.4900 709,514 +0.00(+0.00%)
Oct 07, 2020 0.4900 0.5100 0.4900 0.4900 646,478 -0.00(-0.41%)
Oct 06, 2020 0.5000 0.5150 0.4800 0.4920 1,396,378 -0.01(-1.60%)
Oct 05, 2020 0.5000 0.5200 0.4900 0.5000 977,556 +0.01(+1.98%)
Oct 02, 2020 0.4852 0.5137 0.4703 0.4903 1,872,300 -0.01(-1.94%)
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.