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 (%)
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%)
Dec 01, 2021 0.5600 0.5599 0.4850 0.4900 3,648,073 -0.06(-10.97%)
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%)
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%)
Jul 01, 2021 1.050 1.110 1.010 1.060 3,912,230 +0.03(+2.91%)
Jun 30, 2021 1.090 1.090 1.030 1.030 2,439,835 -0.06(-5.50%)
Jun 29, 2021 1.070 1.090 1.020 1.090 4,349,560 +0.01(+0.93%)
Jun 28, 2021 1.080 1.100 1.050 1.080 2,736,951 -0.01(-0.92%)
Jun 25, 2021 1.090 1.120 1.051 1.090 4,702,591 -0.01(-0.91%)
Jun 24, 2021 1.080 1.110 1.050 1.100 3,416,857 +0.00(+0.00%)
Jun 23, 2021 1.060 1.100 1.040 1.100 2,182,487 +0.04(+3.77%)
Jun 22, 2021 1.080 1.110 1.020 1.060 3,647,345 -0.02(-1.85%)
Jun 21, 2021 1.100 1.110 1.020 1.080 3,768,049 -0.02(-1.82%)
Jun 18, 2021 1.110 1.162 1.030 1.100 3,443,535 -0.03(-2.65%)
Jun 17, 2021 1.130 1.140 1.060 1.130 5,653,158 +0.01(+0.89%)
Jun 16, 2021 1.100 1.120 1.070 1.120 1,999,952 +0.03(+2.75%)
Jun 15, 2021 1.180 1.180 1.050 1.090 5,502,550 -0.11(-9.17%)
Jun 14, 2021 1.170 1.220 1.150 1.200 3,042,767 +0.00(+0.00%)
Jun 11, 2021 1.130 1.250 1.130 1.200 8,867,001 +0.09(+8.11%)
Jun 10, 2021 1.140 1.140 1.090 1.110 3,818,500 +0.02(+1.83%)
Jun 09, 2021 1.030 1.130 1.020 1.090 6,751,614 +0.06(+5.83%)
Jun 08, 2021 1.050 1.080 1.010 1.030 3,301,499 -0.03(-2.83%)
Jun 07, 2021 1.030 1.060 1.030 1.060 1,110,716 +0.02(+1.92%)
Jun 04, 2021 1.030 1.050 1.020 1.040 1,183,151 +0.00(+0.00%)
Jun 03, 2021 1.060 1.095 1.030 1.040 3,112,630 -0.04(-3.70%)
Jun 02, 2021 1.080 1.140 1.050 1.080 3,353,829 +0.00(+0.00%)
Jun 01, 2021 1.010 1.080 1.000 1.080 3,751,655 +0.06(+5.88%)
May 28, 2021 1.030 1.070 1.000 1.020 1,521,794 -0.03(-2.86%)
May 27, 2021 1.010 1.080 0.9970 1.050 1,462,738 -0.02(-1.87%)
May 26, 2021 1.020 1.070 0.9800 1.070 5,423,817 +0.06(+5.94%)
May 25, 2021 1.000 1.020 0.9830 1.010 1,070,332 -0.02(-1.94%)
May 24, 2021 1.020 1.040 0.9606 1.030 1,202,303 -0.01(-0.96%)
May 21, 2021 0.9600 1.040 0.9300 1.040 3,422,550 +0.07(+7.66%)
May 20, 2021 0.9525 1.010 0.9400 0.9660 1,914,993 +0.04(+4.03%)
May 19, 2021 0.9000 0.9370 0.8891 0.9286 815,823 -0.03(-2.83%)
May 18, 2021 0.9406 0.9785 0.9250 0.9556 825,391 +0.02(+1.88%)
May 17, 2021 0.9500 0.9800 0.9200 0.9380 1,470,815 -0.05(-5.38%)
May 14, 2021 0.8165 0.9996 0.8100 0.9913 4,287,891 +0.18(+22.52%)
May 13, 2021 0.8900 0.9262 0.8001 0.8091 1,954,112 -0.08(-8.96%)
May 12, 2021 0.8900 0.9399 0.8803 0.8887 1,170,407 -0.04(-3.81%)
May 11, 2021 0.8420 0.9430 0.8310 0.9239 3,328,791 -0.01(-0.66%)
May 10, 2021 1.020 1.030 0.9100 0.9300 3,835,952 -0.11(-10.58%)
May 07, 2021 1.020 1.100 0.9901 1.040 3,741,944 +0.01(+0.97%)
May 06, 2021 1.050 1.070 0.9500 1.030 8,809,032 -0.01(-0.96%)
May 05, 2021 1.100 1.120 1.020 1.040 2,779,127 -0.09(-7.96%)
May 04, 2021 1.150 1.160 1.070 1.130 3,242,595 -0.04(-3.42%)
May 03, 2021 1.210 1.210 1.130 1.170 3,962,604 -0.07(-5.65%)
Apr 30, 2021 1.220 1.250 1.170 1.240 4,558,000 +0.00(+0.00%)
Apr 29, 2021 1.290 1.290 1.160 1.240 6,593,797 -0.03(-2.36%)
Apr 28, 2021 1.250 1.320 1.220 1.270 5,454,458 +0.02(+1.60%)
Apr 27, 2021 1.200 1.260 1.150 1.250 9,010,880 +0.05(+4.17%)
Apr 26, 2021 1.140 1.210 1.110 1.200 9,502,161 +0.08(+7.14%)
Apr 23, 2021 1.110 1.230 1.090 1.120 14,596,100 +0.01(+0.90%)
Apr 22, 2021 1.150 1.240 1.080 1.110 6,814,276 -0.03(-2.63%)
Apr 21, 2021 1.030 1.160 1.030 1.140 3,222,022 +0.11(+10.68%)
Apr 20, 2021 1.160 1.170 1.030 1.030 7,450,929 -0.17(-14.17%)
Apr 19, 2021 1.120 1.200 1.050 1.200 3,923,784 +0.04(+3.45%)
Apr 16, 2021 1.130 1.230 1.080 1.160 5,710,900 -0.05(-4.13%)
Apr 15, 2021 1.280 1.280 1.150 1.210 5,528,125 -0.05(-3.97%)
Apr 14, 2021 1.300 1.380 1.250 1.260 9,195,191 -0.02(-1.56%)
Apr 13, 2021 1.510 1.550 1.280 1.280 11,241,227 -0.17(-11.72%)
Apr 12, 2021 1.270 1.530 1.190 1.450 15,267,369 +0.21(+16.94%)
Apr 09, 2021 1.420 1.450 1.220 1.240 7,657,100 -0.14(-10.14%)
Apr 08, 2021 1.350 1.480 1.320 1.380 6,362,408 +0.00(+0.00%)
Apr 07, 2021 1.530 1.560 1.310 1.380 14,365,079 -0.23(-14.29%)
Apr 06, 2021 1.640 1.640 1.500 1.610 10,067,676 -0.06(-3.59%)
Apr 05, 2021 1.680 1.760 1.560 1.670 9,229,408 +0.02(+1.21%)
Apr 01, 2021 1.680 1.720 1.600 1.650 14,098,000 -0.13(-7.30%)
Mar 31, 2021 1.740 1.900 1.680 1.780 31,321,092 -0.04(-2.20%)
Mar 30, 2021 2.360 2.670 1.730 1.820 226,497,600 +0.48(+35.82%)
Mar 29, 2021 1.490 1.500 1.330 1.340 11,138,382 -0.17(-11.26%)
Mar 26, 2021 1.450 1.660 1.360 1.510 29,694,400 +0.04(+2.72%)
Mar 25, 2021 1.360 1.650 1.270 1.470 50,183,424 +0.05(+3.52%)
Mar 24, 2021 1.470 2.180 1.380 1.420 386,318,720 +0.26(+22.41%)
Mar 23, 2021 1.140 1.260 1.100 1.160 16,453,481 +0.06(+5.45%)
Mar 22, 2021 1.060 1.110 1.000 1.100 12,863,023 +0.04(+3.77%)
Mar 19, 2021 1.030 1.080 0.9700 1.060 13,868,300 +0.02(+1.92%)
Mar 18, 2021 0.9700 1.080 0.9500 1.040 22,326,652 +0.09(+9.96%)
Mar 17, 2021 0.8102 0.9900 0.8051 0.9458 9,288,155 +0.13(+15.33%)
Mar 16, 2021 0.8700 0.8910 0.8200 0.8201 2,048,069 -0.06(-6.81%)
Mar 15, 2021 0.9000 0.9000 0.8500 0.8800 1,647,255 -0.01(-1.12%)
Mar 12, 2021 0.8900 0.9000 0.8600 0.8900 1,650,300 +0.00(+0.11%)
Mar 11, 2021 0.9135 0.9160 0.8602 0.8890 4,003,450 +0.05(+5.83%)
Mar 10, 2021 0.8800 0.8800 0.8200 0.8400 1,996,642 +0.02(+2.56%)
Mar 09, 2021 0.7874 0.8500 0.7621 0.8190 1,936,339 +0.05(+6.36%)
Mar 08, 2021 0.7924 0.8054 0.7300 0.7700 2,500,751 +0.03(+3.45%)
Mar 05, 2021 0.7240 0.7456 0.6330 0.7443 2,437,300 +0.01(+1.96%)
Mar 04, 2021 0.7900 0.8000 0.6700 0.7300 5,376,313 -0.08(-9.43%)
Mar 03, 2021 0.8800 0.9000 0.8006 0.8060 3,006,723 -0.07(-8.49%)
Mar 02, 2021 0.9013 0.9199 0.8551 0.8808 4,164,634 -0.03(-3.21%)
Mar 01, 2021 0.9589 0.9689 0.9001 0.9100 4,541,012 -0.01(-1.09%)
Feb 26, 2021 0.8991 0.9847 0.8511 0.9200 6,431,600 +0.03(+3.37%)
Feb 25, 2021 1.000 1.020 0.8800 0.8900 4,688,921 -0.13(-12.75%)
Feb 24, 2021 0.9600 1.040 0.9400 1.020 5,349,407 +0.10(+10.80%)
Feb 23, 2021 0.9700 1.040 0.8541 0.9206 15,674,512 +0.01(+1.16%)
Feb 22, 2021 1.020 1.070 0.9000 0.9100 5,629,065 -0.13(-12.50%)
Feb 19, 2021 1.060 1.100 1.020 1.040 3,539,800 -0.02(-1.89%)
Feb 18, 2021 1.100 1.140 1.010 1.060 6,627,041 -0.08(-7.02%)
Feb 17, 2021 1.280 1.300 1.000 1.140 9,732,256 -0.19(-14.29%)
Feb 16, 2021 1.210 1.340 1.170 1.330 15,774,398 +0.18(+15.65%)
Feb 12, 2021 1.200 1.200 1.100 1.150 13,801,000 +0.01(+0.88%)
Feb 11, 2021 1.070 1.220 1.030 1.140 18,567,930 +0.09(+8.57%)
Feb 10, 2021 1.080 1.090 0.9600 1.050 8,008,949 +0.00(+0.00%)
Feb 09, 2021 1.030 1.100 0.9600 1.050 11,270,581 +0.04(+3.96%)
Feb 08, 2021 0.9800 1.020 0.9200 1.010 8,587,335 +0.03(+3.49%)
Feb 05, 2021 0.9863 0.9990 0.8800 0.9759 11,829,700 -0.02(-2.36%)
Feb 04, 2021 0.8549 1.030 0.8400 0.9995 31,373,294 +0.15(+17.59%)
Feb 03, 2021 0.8000 0.8600 0.7900 0.8500 4,765,379 +0.03(+3.79%)
Feb 02, 2021 0.8400 0.8400 0.7903 0.8190 2,649,436 -0.02(-2.50%)
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.