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 (%)
Feb 28, 2022 0.2280 0.2375 0.2158 0.2362 5,682,318 +0.00(+1.03%)
Feb 25, 2022 0.2396 0.2350 0.2209 0.2338 5,745,115 +0.00(+1.96%)
Feb 24, 2022 0.2030 0.2300 0.1900 0.2293 10,260,083 +0.00(+0.53%)
Feb 23, 2022 0.2500 0.2500 0.2222 0.2281 10,092,585 -0.00(-1.26%)
Feb 22, 2022 0.2675 0.2779 0.2190 0.2310 32,744,516 -0.28(-55.22%)
Feb 18, 2022 0.5158 0 -0.07(-11.30%)
Feb 17, 2022 0.6100 0.6850 0.5700 0.5815 9,357,816 -0.16(-21.43%)
Feb 16, 2022 0.5781 0.7437 0.5403 0.7401 15,464,162 -0.15(-16.66%)
Feb 15, 2022 0.4610 0.8981 0.4600 0.8881 9,948,845 +0.43(+93.11%)
Feb 14, 2022 0.4600 0.4700 0.4500 0.4599 618,615 -0.01(-2.15%)
Feb 11, 2022 0.4700 0.4800 0.4600 0.4700 1,057,725 -0.00(-0.74%)
Feb 10, 2022 0.4800 0.4850 0.4658 0.4735 459,643 -0.01(-1.35%)
Feb 09, 2022 0.4800 0.4889 0.4771 0.4800 450,334 -0.00(-0.87%)
Feb 08, 2022 0.4875 0.4900 0.4650 0.4842 345,122 +0.00(+0.88%)
Feb 07, 2022 0.4600 0.4849 0.4403 0.4800 1,369,212 +0.04(+9.59%)
Feb 04, 2022 0.4300 0.4449 0.4250 0.4380 506,389 +0.01(+2.03%)
Feb 03, 2022 0.4300 0.4160 0.4293 403,734 -0.01(-2.45%)
Feb 02, 2022 0.4356 0.4551 0.4301 0.4401 476,992 +0.00(+1.13%)
Feb 01, 2022 0.4400 0.4400 0.4202 0.4352 987,898 +0.00(+0.05%)
Jan 31, 2022 0.4300 0.4392 0.4350 1,149,139 +0.00(+0.05%)
Jan 28, 2022 0.4316 0.4400 0.4051 0.4348 890,835 +0.01(+1.78%)
Jan 27, 2022 0.4440 0.4500 0.4114 0.4272 731,980 -0.01(-1.20%)
Jan 26, 2022 0.4400 0.4466 0.4081 0.4324 923,907 +0.00(+0.02%)
Jan 25, 2022 0.3973 0.4387 0.3973 0.4323 900,881 +0.02(+5.65%)
Jan 24, 2022 0.4300 0.4290 0.3802 0.4092 1,863,752 -0.02(-4.62%)
Jan 21, 2022 0.4799 0.4800 0.4201 0.4290 2,458,530 -0.04(-8.33%)
Jan 20, 2022 0.4799 0.4799 0.4601 0.4680 1,070,223 -0.00(-0.15%)
Jan 19, 2022 0.4749 0.4850 0.4610 0.4687 413,607 -0.00(-0.61%)
Jan 18, 2022 0.4800 0.4800 0.4621 0.4716 904,687 -0.01(-1.95%)
Jan 14, 2022 0.4810 0 +0.00(+0.35%)
Jan 13, 2022 0.4972 0.5290 0.4710 0.4793 1,369,572 -0.02(-4.60%)
Jan 12, 2022 0.5100 0.5100 0.4901 0.5024 1,136,275 +0.01(+1.52%)
Jan 11, 2022 0.4900 0.4949 0.4741 0.4949 764,094 +0.02(+5.28%)
Jan 10, 2022 0.4800 0.5060 0.4450 0.4701 1,439,550 -0.02(-4.14%)
Jan 07, 2022 0.5023 0.5023 0.4801 0.4904 965,436 +0.01(+1.18%)
Jan 06, 2022 0.4750 0.4950 0.4600 0.4847 675,574 +0.00(+0.39%)
Jan 05, 2022 0.5050 0.5050 0.4750 0.4828 1,444,757 -0.02(-3.90%)
Jan 04, 2022 0.5029 0.5290 0.4901 0.5024 2,031,337 -0.01(-1.49%)
Jan 03, 2022 0.5070 0.5200 0.4959 0.5100 1,519,926 +0.01(+1.49%)
Dec 31, 2021 0.5095 0.5200 0.4933 0.5025 1,635,024 -0.01(-2.77%)
Dec 30, 2021 0.5000 0.5176 0.4906 0.5168 2,172,386 +0.01(+2.74%)
Dec 29, 2021 0.4700 0.5181 0.4653 0.5030 4,768,703 +0.04(+8.15%)
Dec 28, 2021 0.4931 0.5100 0.4600 0.4651 2,513,910 -0.03(-5.53%)
Dec 27, 2021 0.5000 0.5199 0.4851 0.4923 1,629,741 -0.04(-7.24%)
Dec 23, 2021 0.5269 0.5400 0.5150 0.5307 1,127,145 +0.01(+1.86%)
Dec 22, 2021 0.5142 0.5249 0.5024 0.5210 1,137,135 +0.02(+3.91%)
Dec 21, 2021 0.5180 0.5400 0.4970 0.5014 1,574,259 -0.02(-3.37%)
Dec 20, 2021 0.4800 0.5268 0.4750 0.5189 1,914,407 +0.02(+3.78%)
Dec 17, 2021 0.4701 0.5000 0.4551 0.5000 1,621,209 +0.02(+3.80%)
Dec 16, 2021 0.4749 0.4900 0.4600 0.4817 1,376,759 +0.00(+0.99%)
Dec 15, 2021 0.4700 0.4897 0.4503 0.4770 2,166,377 -0.02(-3.07%)
Dec 14, 2021 0.5226 0.5340 0.4550 0.4921 13,446,279 +0.03(+7.26%)
Dec 13, 2021 0.4900 0.4999 0.4404 0.4588 1,988,316 -0.03(-5.98%)
Dec 10, 2021 0.5050 0.5150 0.4800 0.4880 1,452,523 -0.02(-3.29%)
Dec 09, 2021 0.5088 0.5250 0.5000 0.5046 867,231 -0.00(-0.20%)
Dec 08, 2021 0.4900 0.5140 0.4900 0.5056 1,357,340 -0.00(-0.86%)
Dec 07, 2021 0.4988 0.5200 0.4960 0.5100 1,392,575 +0.02(+3.05%)
Dec 06, 2021 0.4800 0.5050 0.4725 0.4949 2,088,973 +0.01(+1.54%)
Dec 03, 2021 0.5052 0.5200 0.4800 0.4874 2,305,112 -0.02(-3.02%)
Dec 02, 2021 0.5204 0.5588 0.4991 0.5026 4,710,968 +0.01(+2.57%)
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.