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, 2021 0.5600 0.5699 0.5354 0.5504 1,943,094 -0.02(-4.21%)
Nov 29, 2021 0.5599 0.5875 0.5372 0.5746 2,778,888 +0.04(+7.00%)
Nov 26, 2021 0.5297 0.5549 0.5260 0.5370 1,179,818 -0.01(-1.63%)
Nov 24, 2021 0.5200 0.5600 0.5100 0.5459 2,769,850 +0.02(+3.02%)
Nov 23, 2021 0.5200 0.5498 0.5120 0.5299 2,602,436 +0.00(+0.49%)
Nov 22, 2021 0.5200 0.5399 0.5160 0.5273 2,659,768 +0.01(+2.31%)
Nov 19, 2021 0.5227 0.5350 0.5120 0.5154 1,391,323 -0.01(-2.26%)
Nov 18, 2021 0.5300 0.5430 0.5220 0.5273 2,916,658 -0.02(-2.91%)
Nov 17, 2021 0.5537 0.5555 0.5300 0.5431 2,908,562 -0.01(-2.30%)
Nov 16, 2021 0.5800 0.5971 0.5501 0.5559 5,518,017 -0.02(-2.63%)
Nov 15, 2021 0.5800 0.5899 0.5605 0.5709 3,663,493 -0.00(-0.37%)
Nov 12, 2021 0.5700 0.5877 0.5646 0.5730 3,832,204 -0.01(-2.53%)
Nov 11, 2021 0.5912 0.6048 0.5716 0.5879 3,454,884 -0.00(-0.39%)
Nov 10, 2021 0.5822 0.5902 4,628,548 -0.02(-2.53%)
Nov 09, 2021 0.6400 0.6400 0.5850 0.6055 5,625,059 -0.03(-4.97%)
Nov 08, 2021 0.6855 0.7160 0.6210 0.6372 11,671,759 -0.04(-6.24%)
Nov 05, 2021 0.6800 0.7150 0.6410 0.6796 8,294,024 -0.02(-2.26%)
Nov 04, 2021 0.7054 0.7398 0.6850 0.6953 4,006,321 -0.01(-1.92%)
Nov 03, 2021 0.7200 0.7224 0.6746 0.7089 5,924,284 -0.02(-2.21%)
Nov 02, 2021 0.7600 0.7700 0.7000 0.7249 13,468,734 -0.05(-6.93%)
Nov 01, 2021 0.6900 0.8397 0.6711 0.7789 42,218,240 +0.12(+18.19%)
Oct 29, 2021 0.6499 0.6877 0.6211 0.6590 12,617,488 +0.00(+0.64%)
Oct 28, 2021 0.6026 0.6800 0.5669 0.6548 22,866,580 +0.05(+7.98%)
Oct 27, 2021 0.6026 0.6500 0.5630 0.6064 21,939,300 +0.04(+6.76%)
Oct 26, 2021 0.5800 0.5680 12,717,446 -0.04(-6.22%)
Oct 25, 2021 0.6377 0.6633 0.5730 0.6057 19,424,118 +0.02(+2.78%)
Oct 22, 2021 0.5200 0.5949 0.5181 0.5893 33,098,204 +0.07(+14.38%)
Oct 21, 2021 0.5303 0.5399 0.5120 0.5152 2,397,647 -0.03(-5.08%)
Oct 20, 2021 0.5047 0.5434 0.5000 0.5428 5,254,207 +0.03(+6.58%)
Oct 19, 2021 0.5200 0.5200 0.5001 0.5093 2,008,552 -0.00(-0.22%)
Oct 18, 2021 0.5400 0.5444 0.5000 0.5104 2,297,939 -0.01(-1.85%)
Oct 15, 2021 0.4900 0.5257 0.4850 0.5200 5,358,156 +0.03(+6.12%)
Oct 14, 2021 0.5500 0.5553 0.4844 0.4900 11,194,599 -0.06(-11.63%)
Oct 13, 2021 0.5300 0.5596 0.5100 0.5545 4,477,460 +0.02(+4.64%)
Oct 12, 2021 0.5150 0.5325 0.5051 0.5299 3,194,867 +0.02(+2.97%)
Oct 11, 2021 0.5000 0.5149 0.5002 0.5146 1,713,892 +0.01(+1.10%)
Oct 08, 2021 0.5191 0.5199 0.5000 0.5090 2,280,914 -0.01(-1.09%)
Oct 07, 2021 0.4900 0.5199 0.4850 0.5146 4,351,013 +0.02(+3.75%)
Oct 06, 2021 0.4950 0.5000 0.4803 0.4960 2,598,434 -0.01(-2.11%)
Oct 05, 2021 0.5179 0.5300 0.4903 0.5067 3,754,192 -0.01(-2.16%)
Oct 04, 2021 0.5305 0.5345 0.5101 0.5179 2,865,141 -0.02(-4.09%)
Oct 01, 2021 0.5443 0.5475 0.5080 0.5400 4,174,004 -0.01(-1.46%)
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%)
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.