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 (%)
Sep 30, 2021 0.5400 0.5790 0.5252 0.5480 10,128,206 +0.03(+5.22%)
Sep 29, 2021 0.5100 0.5299 0.4801 0.5208 9,484,814 +0.01(+1.22%)
Sep 28, 2021 0.5400 0.5450 0.5102 0.5145 6,754,709 -0.03(-4.70%)
Sep 27, 2021 0.5720 0.5740 0.5320 0.5399 8,080,973 -0.03(-4.44%)
Sep 24, 2021 0.8500 0.8596 0.5500 0.5650 18,863,256 -0.31(-35.06%)
Sep 23, 2021 0.9393 0.9594 0.8433 0.8700 2,714,920 -0.01(-1.47%)
Sep 22, 2021 0.9100 0.9169 0.8700 0.8830 666,273 -0.02(-1.87%)
Sep 21, 2021 0.9100 0.9100 0.8800 0.8998 353,321 +0.03(+2.94%)
Sep 20, 2021 0.9300 0.9499 0.8730 0.8741 816,627 -0.10(-10.56%)
Sep 17, 2021 0.9600 0.9997 0.9500 0.9773 841,774 +0.02(+2.11%)
Sep 16, 2021 0.9548 1.000 0.9406 0.9571 893,567 -0.01(-1.33%)
Sep 15, 2021 1.120 1.120 0.9790 0.9700 1,824,340 -0.15(-13.39%)
Sep 14, 2021 1.110 1.120 1.090 1.120 434,900 -0.01(-0.88%)
Sep 13, 2021 1.190 1.200 1.080 1.130 1,998,428 -0.07(-5.83%)
Sep 10, 2021 1.130 1.250 1.128 1.200 4,722,363 +0.06(+5.26%)
Sep 09, 2021 1.040 1.170 1.020 1.140 1,755,242 +0.09(+8.57%)
Sep 08, 2021 1.070 1.070 1.010 1.050 717,486 -0.02(-1.87%)
Sep 07, 2021 1.030 1.090 1.010 1.070 1,742,215 +0.00(+0.00%)
Sep 03, 2021 1.050 1.080 1.020 1.070 1,151,182 -0.01(-0.93%)
Sep 02, 2021 1.040 1.080 1.000 1.080 843,560 +0.08(+8.00%)
Sep 01, 2021 0.9900 1.030 0.9900 1.000 626,060 -0.01(-0.99%)
Aug 31, 2021 0.9300 1.020 0.9250 1.010 854,658 +0.09(+9.57%)
Aug 30, 2021 0.9342 0.9387 0.9216 0.9218 324,916 -0.02(-2.10%)
Aug 27, 2021 0.9451 0.9665 0.9205 0.9416 1,107,916 -0.04(-3.72%)
Aug 26, 2021 1.010 1.030 0.9615 0.9780 1,680,493 -0.03(-3.17%)
Aug 25, 2021 1.010 1.020 0.9083 1.010 4,047,250 +0.08(+8.71%)
Aug 24, 2021 0.8995 0.9800 0.8423 0.9291 8,840,738 +0.15(+19.12%)
Aug 23, 2021 0.7300 0.7878 0.7200 0.7800 666,391 +0.05(+6.95%)
Aug 20, 2021 0.7200 0.7467 0.6900 0.7293 750,829 -0.01(-0.98%)
Aug 19, 2021 0.8000 0.8000 0.7200 0.7365 1,277,510 -0.08(-10.34%)
Aug 18, 2021 0.8232 0.8343 0.8022 0.8214 543,152 +0.01(+0.61%)
Aug 17, 2021 0.8300 0.8498 0.8109 0.8164 600,294 -0.04(-4.30%)
Aug 16, 2021 0.8400 0.8532 0.8061 0.8531 1,040,818 +0.00(+0.00%)
Aug 13, 2021 0.7733 0.8600 0.7733 0.8531 1,216,130 +0.04(+5.46%)
Aug 12, 2021 0.8041 0.8195 0.7861 0.8089 476,510 -0.01(-1.47%)
Aug 11, 2021 0.7900 0.8294 0.7801 0.8210 841,511 +0.03(+3.28%)
Aug 10, 2021 0.8200 0.8211 0.7749 0.7949 748,543 -0.01(-1.51%)
Aug 09, 2021 0.8100 0.8202 0.7951 0.8071 539,863 -0.01(-1.40%)
Aug 06, 2021 0.8262 0.8299 0.7900 0.8186 619,293 -0.02(-2.47%)
Aug 05, 2021 0.8200 0.8393 0.8050 0.8393 747,572 +0.01(+1.12%)
Aug 04, 2021 0.8500 0.8478 0.8150 0.8300 717,762 -0.02(-2.11%)
Aug 03, 2021 0.8497 0.8699 0.8106 0.8479 907,407 -0.02(-2.03%)
Aug 02, 2021 0.8500 0.8980 0.8410 0.8655 2,382,419 +0.01(+0.58%)
Jul 30, 2021 0.8500 0.8735 0.8000 0.8605 1,741,443 +0.03(+3.64%)
Jul 29, 2021 0.8290 0.8635 0.8100 0.8303 1,100,616 -0.01(-0.79%)
Jul 28, 2021 0.7730 0.8443 0.7730 0.8369 2,051,561 +0.06(+8.34%)
Jul 27, 2021 0.8330 0.8330 0.7400 0.7725 3,387,042 -0.05(-6.08%)
Jul 26, 2021 0.8380 0.9048 0.8022 0.8225 3,176,920 -0.01(-0.90%)
Jul 23, 2021 0.9200 0.9200 0.8220 0.8300 1,683,714 -0.08(-8.36%)
Jul 22, 2021 0.9400 0.9478 0.9026 0.9057 477,035 -0.05(-4.89%)
Jul 21, 2021 0.9400 0.9699 0.9300 0.9523 445,130 +0.03(+3.45%)
Jul 20, 2021 0.9300 0.9330 0.9113 0.9205 439,983 +0.00(+0.52%)
Jul 19, 2021 0.9700 0.9700 0.9005 0.9157 1,009,230 -0.06(-5.80%)
Jul 16, 2021 0.9700 0.9900 0.9555 0.9721 812,337 -0.02(-1.91%)
Jul 15, 2021 0.9900 1.070 0.9820 0.9910 5,065,010 -0.02(-1.88%)
Jul 14, 2021 0.9900 1.010 0.9505 1.010 1,277,045 +0.02(+2.34%)
Jul 13, 2021 0.9900 1.000 0.9706 0.9869 664,819 -0.01(-0.92%)
Jul 12, 2021 0.9900 1.010 0.9805 0.9961 462,396 -0.03(-3.29%)
Jul 09, 2021 1.030 1.050 0.9953 1.030 1,554,487 -0.01(-0.96%)
Jul 08, 2021 0.9000 1.060 0.9000 1.040 2,322,698 +0.11(+11.77%)
Jul 07, 2021 1.000 1.018 0.9205 0.9305 2,122,453 -0.09(-8.77%)
Jul 06, 2021 1.010 1.050 0.9999 1.020 2,077,367 -0.01(-0.97%)
Jul 02, 2021 1.060 1.070 1.010 1.030 3,301,558 -0.03(-2.83%)
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.