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 (%)
Oct 31, 2022 1.080 0 -0.04(-3.57%)
Oct 28, 2022 1.150 1.180 1.110 1.120 155,376 -0.03(-2.61%)
Oct 27, 2022 1.220 1.250 1.140 1.150 284,304 -0.07(-5.74%)
Oct 26, 2022 1.240 1.298 1.215 1.220 232,653 -0.04(-3.17%)
Oct 25, 2022 1.240 1.290 1.210 1.260 256,296 +0.00(+0.00%)
Oct 24, 2022 1.330 1.350 1.190 1.260 521,134 -0.09(-6.67%)
Oct 21, 2022 1.250 1.350 1.220 1.350 275,415 +0.05(+3.85%)
Oct 20, 2022 1.210 1.340 1.210 1.300 673,722 +0.07(+5.69%)
Oct 19, 2022 1.250 1.250 1.160 1.230 614,735 +0.02(+1.65%)
Oct 18, 2022 1.220 1.250 1.160 1.210 605,367 +0.01(+0.83%)
Oct 17, 2022 1.220 1.300 1.180 1.200 544,276 -0.05(-4.00%)
Oct 14, 2022 1.290 1.330 1.190 1.250 434,141 -0.04(-3.10%)
Oct 13, 2022 1.150 1.370 1.140 1.290 930,913 +0.09(+7.50%)
Oct 12, 2022 1.190 1.250 1.120 1.200 990,309 +0.01(+0.84%)
Oct 11, 2022 1.330 1.337 1.170 1.190 1,059,290 -0.10(-7.75%)
Oct 10, 2022 1.530 1.590 1.250 1.290 3,017,668 -0.03(-2.27%)
Oct 07, 2022 1.480 1.500 1.220 1.320 1,846,234 -0.24(-15.38%)
Oct 06, 2022 2.000 2.280 1.405 1.560 8,623,973 -0.23(-12.85%)
Oct 05, 2022 1.580 2.000 1.420 1.790 3,823,927 +0.21(+13.29%)
Oct 04, 2022 1.360 1.620 1.300 1.580 2,892,993 +0.25(+18.80%)
Oct 03, 2022 1.410 1.630 1.230 1.330 11,867,107 +0.15(+12.71%)
Sep 30, 2022 1.180 1.210 1.100 1.180 516,169 -0.01(-0.84%)
Sep 29, 2022 1.330 1.330 1.180 1.190 783,718 -0.13(-9.85%)
Sep 28, 2022 1.270 1.440 1.250 1.320 855,737 +0.07(+5.60%)
Sep 27, 2022 1.250 1.450 1.180 1.250 1,273,415 +0.02(+1.63%)
Sep 26, 2022 1.480 1.588 1.090 1.230 2,080,708 +1.19(+2682.81%)
Sep 23, 2022 0.0668 0.0676 0.0402 0.0442 131,514,928 -0.02(-33.83%)
Sep 22, 2022 0.0668 0.0712 0.0651 0.0668 37,553,096 +0.00(+0.45%)
Sep 21, 2022 0.0660 0.0779 0.0640 0.0665 100,525,216 +0.00(+0.91%)
Sep 20, 2022 0.0678 0.0710 0.0624 0.0659 36,884,016 -0.00(-2.37%)
Sep 19, 2022 0.0710 0.0723 0.0640 0.0675 42,595,820 -0.00(-3.57%)
Sep 16, 2022 0.0680 0.0725 0.0660 0.0700 53,578,160 -0.00(-1.96%)
Sep 15, 2022 0.0683 0.0747 0.0615 0.0714 166,538,784 -0.05(-39.54%)
Sep 14, 2022 0.1200 0.1307 0.1165 0.1181 12,364,986 +0.00(+2.96%)
Sep 13, 2022 0.1140 0.1380 0.1122 0.1147 20,534,606 -0.00(-0.52%)
Sep 12, 2022 0.1168 0.1168 0.1132 0.1153 1,302,593 -0.00(-0.17%)
Sep 09, 2022 0.1128 0.1157 0.1108 0.1155 1,917,538 +0.00(+2.67%)
Sep 08, 2022 0.1140 0.1140 0.1109 0.1125 992,345 -0.00(-0.88%)
Sep 07, 2022 0.1119 0.1145 0.1094 0.1135 1,931,430 +0.00(+3.18%)
Sep 06, 2022 0.1100 0.1144 0.1100 0.1100 2,708,686 -0.00(-2.05%)
Sep 02, 2022 0.1145 0.1165 0.1100 0.1123 4,005,662 -0.00(-1.49%)
Sep 01, 2022 0.1166 0.1167 0.1115 0.1140 2,027,014 -0.00(-1.98%)
Aug 31, 2022 0.1183 0.1226 0.1141 0.1163 2,900,211 -0.00(-1.69%)
Aug 30, 2022 0.1155 0.1265 0.1136 0.1183 4,665,314 +0.00(+2.78%)
Aug 29, 2022 0.1150 0.1199 0.1140 0.1151 1,790,370 -0.00(-3.11%)
Aug 26, 2022 0.1265 0.1275 0.1151 0.1188 3,184,841 -0.00(-3.41%)
Aug 25, 2022 0.1211 0.1269 0.1208 0.1230 1,785,632 +0.00(+1.82%)
Aug 24, 2022 0.1179 0.1237 0.1179 0.1208 1,436,611 +0.00(+2.29%)
Aug 23, 2022 0.1125 0.1229 0.1122 0.1181 2,906,854 +0.01(+4.79%)
Aug 22, 2022 0.1205 0.1205 0.1110 0.1127 4,877,408 -0.01(-5.45%)
Aug 19, 2022 0.1239 0.1239 0.1165 0.1192 4,585,800 -0.00(-2.30%)
Aug 18, 2022 0.1288 0.1288 0.1210 0.1220 3,921,736 -0.01(-6.08%)
Aug 17, 2022 0.1271 0.1320 0.1221 0.1299 6,170,269 +0.00(+1.72%)
Aug 16, 2022 0.1331 0.1331 0.1260 0.1277 3,135,695 -0.00(-3.18%)
Aug 15, 2022 0.1303 0.1386 0.1260 0.1319 3,664,201 +0.00(+1.23%)
Aug 12, 2022 0.1300 0.1369 0.1280 0.1303 3,549,754 -0.00(-1.29%)
Aug 11, 2022 0.1290 0.1420 0.1251 0.1320 10,395,428 +0.01(+6.80%)
Aug 10, 2022 0.1212 0.1260 0.1212 0.1236 5,044,932 +0.00(+1.23%)
Aug 09, 2022 0.1250 0.1275 0.1210 0.1221 4,598,494 -0.00(-1.45%)
Aug 08, 2022 0.1270 0.1295 0.1234 0.1239 2,273,117 -0.00(-0.96%)
Aug 05, 2022 0.1218 0.1317 0.1218 0.1251 4,577,441 -0.01(-5.01%)
Aug 04, 2022 0.1284 0.1398 0.1263 0.1317 8,916,482 +0.01(+6.21%)
Aug 03, 2022 0.1182 0.1291 0.1182 0.1240 3,884,312 +0.00(+1.39%)
Aug 02, 2022 0.1202 0.1330 0.1182 0.1223 7,614,487 +0.00(+1.75%)
Aug 01, 2022 0.1226 0.1226 0.1178 0.1202 2,444,752 -0.00(-1.64%)
Jul 29, 2022 0.1202 0.1222 0.1151 0.1222 2,544,503 +0.00(+1.66%)
Jul 28, 2022 0.1296 0.1296 0.1180 0.1202 5,886,923 -0.00(-2.28%)
Jul 27, 2022 0.1250 0.1268 0.1210 0.1230 7,572,868 +0.00(+0.65%)
Jul 26, 2022 0.1325 0.1325 0.1222 0.1222 6,131,202 -0.01(-8.74%)
Jul 25, 2022 0.1340 0.1370 0.1282 0.1339 3,244,437 +0.00(+1.21%)
Jul 22, 2022 0.1474 0.1545 0.1300 0.1323 7,707,619 -0.01(-8.00%)
Jul 21, 2022 0.1368 0.1450 0.1327 0.1438 4,599,871 +0.00(+3.45%)
Jul 20, 2022 0.1400 0.1450 0.1361 0.1390 3,009,433 -0.00(-0.07%)
Jul 19, 2022 0.1300 0.1465 0.1286 0.1391 10,297,554 +0.01(+7.00%)
Jul 18, 2022 0.1330 0.1360 0.1278 0.1300 6,459,787 +0.00(+0.00%)
Jul 15, 2022 0.1300 0.1333 0.1260 0.1300 5,311,245 +0.00(+3.17%)
Jul 14, 2022 0.1300 0.1300 0.1240 0.1260 3,169,328 -0.00(-3.08%)
Jul 13, 2022 0.1200 0.1341 0.1225 0.1300 4,547,613 +0.00(+1.48%)
Jul 12, 2022 0.1330 0.1351 0.1248 0.1281 4,804,048 -0.01(-5.11%)
Jul 11, 2022 0.1299 0.1430 0.1275 0.1350 8,857,314 +0.00(+2.35%)
Jul 08, 2022 0.1205 0.1362 0.1205 0.1319 15,363,087 +0.01(+9.37%)
Jul 07, 2022 0.1170 0.1245 0.1170 0.1206 9,279,476 +0.00(+0.58%)
Jul 06, 2022 0.1189 0.1270 0.1152 0.1199 10,923,382 +0.00(+0.42%)
Jul 05, 2022 0.1200 0.1245 0.1178 0.1194 10,439,590 -0.01(-4.10%)
Jul 01, 2022 0.1288 0.1302 0.1180 0.1245 22,549,516 -0.01(-6.04%)
Jun 30, 2022 0.1439 0.1846 0.1300 0.1325 106,841,064 +0.00(+0.91%)
Jun 29, 2022 0.1300 0.1430 0.1230 0.1313 42,603,416 +0.00(+1.86%)
Jun 28, 2022 0.1296 0.1300 0.1213 0.1289 2,192,883 +0.00(+1.10%)
Jun 27, 2022 0.1301 0.1336 0.1263 0.1275 3,595,199 -0.00(-1.54%)
Jun 24, 2022 0.1400 0.1449 0.1295 0.1295 6,803,196 -0.01(-4.64%)
Jun 23, 2022 0.1300 0.1425 0.1272 0.1358 13,929,209 +0.01(+4.46%)
Jun 22, 2022 0.1258 0.1353 0.1258 0.1300 5,625,609 +0.00(+0.54%)
Jun 21, 2022 0.1302 0.1368 0.1267 0.1293 7,720,441 -0.00(-0.54%)
Jun 17, 2022 0.1250 0.1350 0.1250 0.1300 6,257,915 +0.00(+3.17%)
Jun 16, 2022 0.1300 0.1330 0.1205 0.1260 10,876,657 -0.00(-2.40%)
Jun 15, 2022 0.1264 0.1562 0.1262 0.1291 38,964,788 +0.02(+15.06%)
Jun 14, 2022 0.1346 0.1375 0.1103 0.1122 7,671,563 -0.02(-13.76%)
Jun 13, 2022 0.1380 0.1425 0.1295 0.1301 6,417,585 -0.02(-13.32%)
Jun 10, 2022 0.1448 0.1649 0.1440 0.1501 9,674,861 -0.01(-4.03%)
Jun 09, 2022 0.1400 0.1720 0.1400 0.1564 29,061,172 +0.01(+3.92%)
Jun 08, 2022 0.1348 0.1510 0.1301 0.1505 9,487,134 +0.02(+15.68%)
Jun 07, 2022 0.1320 0.1340 0.1295 0.1301 1,354,994 -0.00(-0.76%)
Jun 06, 2022 0.1335 0.1364 0.1279 0.1311 1,608,293 +0.00(+0.92%)
Jun 03, 2022 0.1326 0.1420 0.1291 0.1299 2,807,987 -0.00(-2.62%)
Jun 02, 2022 0.1254 0.1366 0.1251 0.1334 5,077,226 +0.01(+8.28%)
Jun 01, 2022 0.1306 0.1306 0.1220 0.1232 4,484,523 -0.00(-3.83%)
May 31, 2022 0.1300 0.1333 0.1223 0.1281 3,822,742 -0.01(-4.55%)
May 27, 2022 0.1370 0.1419 0.1283 0.1342 3,475,786 +0.00(+0.52%)
May 26, 2022 0.1305 0.1392 0.1260 0.1335 5,341,455 +0.00(+2.77%)
May 25, 2022 0.1227 0.1370 0.1212 0.1299 6,584,530 +0.01(+5.01%)
May 24, 2022 0.1290 0.1324 0.1166 0.1237 4,390,497 -0.00(-3.59%)
May 23, 2022 0.1370 0.1370 0.1253 0.1283 5,002,197 -0.01(-6.14%)
May 20, 2022 0.1460 0.1460 0.1320 0.1367 2,505,337 -0.00(-2.77%)
May 19, 2022 0.1300 0.1470 0.1333 0.1406 6,463,842 +0.00(+2.55%)
May 18, 2022 0.1350 0.1569 0.1350 0.1371 10,330,715 -0.00(-2.07%)
May 17, 2022 0.1347 0.1424 0.1280 0.1400 11,229,635 +0.01(+9.29%)
May 16, 2022 0.1300 0.1475 0.1255 0.1281 13,631,160 -0.00(-1.46%)
May 13, 2022 0.1198 0.1359 0.1171 0.1300 10,786,391 +0.01(+7.53%)
May 12, 2022 0.1117 0.1350 0.1100 0.1209 10,718,152 +0.01(+4.68%)
May 11, 2022 0.1178 0.1272 0.1140 0.1155 8,002,087 -0.01(-4.39%)
May 10, 2022 0.1256 0.1320 0.1200 0.1208 15,169,884 +0.01(+5.96%)
May 09, 2022 0.1200 0.1260 0.1086 0.1140 11,530,347 -0.02(-12.17%)
May 06, 2022 0.1351 0.1359 0.1250 0.1298 10,521,566 -0.01(-5.94%)
May 05, 2022 0.1450 0.1469 0.1326 0.1380 8,788,976 -0.01(-6.82%)
May 04, 2022 0.1496 0.1500 0.1415 0.1481 5,032,775 -0.00(-1.00%)
May 03, 2022 0.1400 0.1589 0.1379 0.1496 8,555,271 +0.00(+3.17%)
May 02, 2022 0.1545 0.1545 0.1400 0.1450 10,422,180 -0.01(-6.75%)
Apr 29, 2022 0.1670 0.1800 0.1484 0.1555 15,978,352 -0.02(-13.61%)
Apr 28, 2022 0.1500 0.1877 0.1460 0.1800 57,725,084 +0.05(+35.44%)
Apr 27, 2022 0.1303 0.1362 0.1275 0.1329 14,539,284 +0.00(+2.63%)
Apr 26, 2022 0.1400 0.1368 0.1231 0.1295 5,462,267 +0.00(+1.01%)
Apr 25, 2022 0.1350 0.1362 0.1272 0.1282 7,216,569 -0.01(-8.30%)
Apr 22, 2022 0.1420 0.1435 0.1378 0.1398 2,905,352 -0.01(-4.25%)
Apr 21, 2022 0.1500 0.1540 0.1380 0.1460 6,709,241 -0.00(-2.67%)
Apr 20, 2022 0.1588 0.1600 0.1444 0.1500 9,465,798 -0.00(-1.25%)
Apr 19, 2022 0.1482 0.1725 0.1482 0.1519 14,386,609 +0.01(+6.08%)
Apr 18, 2022 0.1688 0.1715 0.1278 0.1432 8,763,717 -0.03(-15.22%)
Apr 14, 2022 0.1800 0.1829 0.1625 0.1689 5,715,322 -0.01(-3.54%)
Apr 13, 2022 0.1709 0.1830 0.1675 0.1751 6,764,882 +0.00(+2.82%)
Apr 12, 2022 0.1725 0.1839 0.1702 0.1703 5,124,546 -0.00(-1.28%)
Apr 11, 2022 0.1622 0.1815 0.1622 0.1725 11,261,217 -0.02(-8.73%)
Apr 08, 2022 0.2100 0.2111 0.1871 0.1890 18,415,164 -0.03(-13.30%)
Apr 07, 2022 0.2170 0.2245 0.1900 0.2180 18,702,930 +0.00(+0.60%)
Apr 06, 2022 0.2300 0.2338 0.2100 0.2167 8,210,609 -0.02(-7.31%)
Apr 05, 2022 0.2363 0.2418 0.2251 0.2338 7,501,809 -0.00(-0.93%)
Apr 04, 2022 0.2389 0.2450 0.2305 0.2360 14,940,275 -0.00(-0.76%)
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.