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 (%)
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.