Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: COO )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, May 31, 2024 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 (%)
May 31, 2024 0.0900 0.0900 0.0900 0.0900 45,000 +0.00(+0.00%)
May 30, 2024 0.0900 0.0900 0.0900 0.0900 45,000 -0.01(-10.00%)
May 24, 2024 0.1000 0 +0.01(+11.11%)
May 17, 2024 0.0900 0 +0.00(+0.00%)
May 16, 2024 0.0950 0.0950 0.0900 0.0900 37,548 -0.01(-5.26%)
May 10, 2024 0.0950 0 +0.01(+5.56%)
May 08, 2024 0.0900 0 -0.01(-5.26%)
May 02, 2024 0.0950 0 -0.01(-5.00%)
May 01, 2024 0.1000 0.1000 0.1000 0.1000 9,540 +0.00(+0.00%)
Apr 30, 2024 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+5.26%)
Apr 29, 2024 0.0950 0.0950 0.0950 0.0950 77,203 +0.01(+5.56%)
Apr 25, 2024 0.0900 23 +0.00(+0.00%)
Apr 22, 2024 0.0900 0 -0.03(-21.74%)
Apr 18, 2024 0.1150 0 +0.03(+35.29%)
Apr 17, 2024 0.0900 0.0900 0.0850 0.0850 50,000 -0.00(-5.56%)
Apr 16, 2024 0.0850 0.0900 0.0850 0.0900 126,000 +0.01(+12.50%)
Apr 12, 2024 0.0800 0 -0.01(-11.11%)
Apr 09, 2024 0.0900 0 +0.00(+5.88%)
Apr 08, 2024 0.0900 0.0900 0.0850 0.0850 125,600 -0.02(-19.05%)
Apr 01, 2024 0.1050 0 -0.01(-4.55%)
Mar 28, 2024 0.1100 0 +0.02(+22.22%)
Mar 20, 2024 0.0900 0 -0.01(-14.29%)
Mar 19, 2024 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Mar 18, 2024 0.1050 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Mar 12, 2024 0.1000 0 +0.00(+0.00%)
Mar 08, 2024 0.1000 0 +0.00(+0.00%)
Mar 07, 2024 0.1000 0.1000 0.1000 0.1000 75,000 +0.00(+0.00%)
Mar 06, 2024 0.1000 0.1000 0.1000 0.1000 500 -0.00(-4.76%)
Mar 05, 2024 0.1100 0.1100 0.1050 0.1050 20,000 +0.01(+10.53%)
Mar 04, 2024 0.0950 0.0950 0.0950 0.0950 31,500 -0.02(-20.83%)
Feb 28, 2024 0.1200 0 +0.02(+20.00%)
Feb 27, 2024 0.1000 0.1000 0.1000 0.1000 102,000 +0.01(+5.26%)
Feb 26, 2024 0.0950 0.0950 0.0950 0.0950 4,500 -0.01(-13.64%)
Feb 20, 2024 0.1100 0 +0.00(+0.00%)
Feb 16, 2024 0.1100 0 +0.01(+4.76%)
Feb 15, 2024 0.1000 0.1050 0.1000 0.1050 86,000 +0.01(+16.67%)
Feb 13, 2024 0.0900 0 -0.01(-10.00%)
Feb 12, 2024 0.1350 0.1350 0.1000 0.1000 69,000 -0.01(-9.09%)
Feb 09, 2024 0.1100 0.1100 0.1100 0.1100 105,323 +0.00(+0.00%)
Feb 08, 2024 0.1050 0.1100 0.1050 0.1100 4,500 +0.01(+10.00%)
Jan 26, 2024 0.1000 0 +0.00(+0.00%)
Jan 25, 2024 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Jan 12, 2024 0.1000 0 -0.04(-28.57%)
Jan 10, 2024 0.1400 45 +0.01(+7.69%)
Jan 09, 2024 0.1200 0.1300 0.1200 0.1300 78,521 +0.01(+8.33%)
Jan 08, 2024 0.1150 0.1200 0.1150 0.1200 95,233 +0.00(+0.00%)
Jan 05, 2024 0.1200 0.1200 0.1200 0.1200 75,000 +0.01(+9.09%)
Dec 29, 2023 0.1100 0 +0.00(+0.00%)
Dec 28, 2023 0.1150 0.1150 0.0850 0.1100 12,500 -0.01(-4.35%)
Dec 27, 2023 0.1150 0.1150 0.1150 0.1150 21,000 +0.01(+4.55%)
Dec 22, 2023 0.1100 0 -0.01(-4.35%)
Dec 20, 2023 0.1150 196 +0.00(+0.00%)
Dec 19, 2023 0.1000 0.1150 0.1000 0.1150 46,772 +0.01(+15.00%)
Dec 18, 2023 0.0900 0.1000 0.0900 0.1000 86,000 +0.01(+17.65%)
Dec 15, 2023 0.0850 0.0850 0.0850 0.0850 20,296 +0.01(+13.33%)
Dec 13, 2023 0.0750 0 +0.00(+7.14%)
Dec 11, 2023 0.0700 0 -0.01(-12.50%)
Dec 08, 2023 0.0800 0.0800 0.0800 0.0800 234,000 +0.01(+14.29%)
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.