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

(TSV: COO )

0.1100 +0.0250 (+29.41%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 13, 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 (%)
Feb 26, 2021 0.1350 0.1350 0.1000 0.1250 56,095 +0.01(+13.64%)
Feb 25, 2021 0.1300 0.1300 0.1100 0.1100 35,429 -0.01(-12.00%)
Feb 24, 2021 0.1200 0.1250 0.1150 0.1250 64,000 +0.00(+0.00%)
Feb 23, 2021 0.1400 0.1400 0.1150 0.1250 331,030 -0.02(-10.71%)
Feb 22, 2021 0.1300 0.1400 0.1200 0.1400 203,725 +0.01(+3.70%)
Feb 19, 2021 0.1300 0.1500 0.1250 0.1350 615,970 +0.01(+8.00%)
Feb 18, 2021 0.1250 0.1300 0.1100 0.1250 662,347 -0.01(-3.85%)
Feb 17, 2021 0.1100 0.1450 0.1000 0.1300 2,213,762 +0.03(+30.00%)
Feb 16, 2021 0.0850 0.1050 0.0850 0.1000 556,585 +0.01(+17.65%)
Feb 12, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 11, 2021 0.0900 0.0900 0.0850 0.0850 104,888 -0.00(-5.56%)
Feb 10, 2021 0.0850 0.1050 0.0850 0.0900 73,800 +0.00(+5.88%)
Feb 09, 2021 0.0900 0.0900 0.0850 0.0850 57,629 -0.01(-10.53%)
Feb 08, 2021 0.0900 0.1000 0.0850 0.0950 96,600 -0.01(-13.64%)
Feb 05, 2021 0.1100 0.1100 0.0850 0.1100 65,900 -0.01(-4.35%)
Feb 04, 2021 0.1100 0.1150 0.0850 0.1150 38,911 +0.02(+21.05%)
Feb 03, 2021 0.0750 0.1500 0.0750 0.0950 374,780 +0.02(+26.67%)
Feb 02, 2021 0.0700 0.0750 0.0700 0.0750 13,000 +0.00(+0.00%)
Feb 01, 2021 0.0650 0.0750 0.0650 0.0750 82,000 +0.01(+15.38%)
Jan 29, 2021 0.0700 0.0700 0.0650 0.0650 30,629 +0.00(+0.00%)
Jan 28, 2021 0.0650 0.0650 0.0650 0.0650 116,000 -0.01(-7.14%)
Jan 27, 2021 0.0700 0.0700 0.0700 0.0700 23,250 +0.00(+0.00%)
Jan 26, 2021 0.0850 0.0850 0.0700 0.0700 59,500 -0.00(-6.67%)
Jan 25, 2021 0.0850 0.0850 0.0750 0.0750 68,500 +0.00(+7.14%)
Jan 22, 2021 0.0750 0.0850 0.0700 0.0700 117,178 -0.00(-6.67%)
Jan 20, 2021 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+7.14%)
Jan 19, 2021 0.0650 0.0700 0.0650 0.0700 11,000 +0.01(+7.69%)
Jan 18, 2021 0.0650 0.0650 0.0650 850 +0.00(+0.00%)
Jan 15, 2021 0.0700 0.0700 0.0600 0.0650 112,100 -0.01(-13.33%)
Jan 14, 2021 0.0650 0.0750 0.0650 0.0750 172,500 +0.01(+25.00%)
Jan 13, 2021 0.0650 0.0650 0.0600 0.0600 173,250 -0.01(-14.29%)
Jan 12, 2021 0.0650 0.0700 0.0650 0.0700 27,000 +0.01(+16.67%)
Jan 11, 2021 0.0650 0.0650 0.0600 0.0600 47,661 -0.01(-14.29%)
Jan 08, 2021 0.0700 0.0700 0.0700 0.0700 10,950 -0.00(-6.67%)
Jan 06, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 04, 2021 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Dec 31, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 30, 2020 0.0700 0.0700 0.0650 0.0650 73,000 -0.01(-18.75%)
Dec 24, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 23, 2020 0.0800 0.0800 0.0800 0.0800 16,000 +0.00(+0.00%)
Dec 22, 2020 0.0750 0.0800 0.0750 0.0800 10,000 -0.01(-5.88%)
Dec 21, 2020 0.0900 0.0900 0.0700 0.0850 112,550 +0.01(+13.33%)
Dec 18, 2020 0.1050 0.1050 0.0750 0.0750 175,000 -0.01(-11.76%)
Dec 17, 2020 0.0950 0.0950 0.0800 0.0850 127,000 -0.01(-15.00%)
Dec 16, 2020 0.1100 0.1100 0.0850 0.1000 131,500 -0.01(-9.09%)
Dec 15, 2020 0.0650 0.1200 0.0650 0.1100 1,119,478 +0.05(+83.33%)
Dec 14, 2020 0.0700 0.0700 0.0550 0.0600 192,953 -0.01(-14.29%)
Dec 11, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Dec 10, 2020 0.0700 0.0700 0.0600 0.0700 82,095 +0.01(+7.69%)
Dec 09, 2020 0.0650 0.0700 0.0650 0.0650 170,059 -0.01(-7.14%)
Dec 08, 2020 0.0800 0.0800 0.0700 0.0700 541,900 -0.01(-17.65%)
Dec 07, 2020 0.0850 0.0900 0.0850 0.0850 59,650 -0.00(-5.56%)
Dec 04, 2020 0.1000 0.1050 0.0850 0.0900 281,250 -0.02(-18.18%)
Dec 03, 2020 0.1200 0.1200 0.1000 0.1100 239,055 -0.01(-8.33%)
Dec 02, 2020 0.1350 0.1350 0.0700 0.1200 2,236,121 -0.04(-22.58%)
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.