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 (%)
Apr 30, 2021 0.1350 0.1500 0.1300 0.1500 157,300 +0.02(+15.38%)
Apr 29, 2021 0.1200 0.1300 0.1200 0.1300 64,000 +0.01(+8.33%)
Apr 28, 2021 0.1200 0.1200 0.1200 0.1200 5,200 +0.00(+0.00%)
Apr 27, 2021 0.1100 0.1200 0.1100 0.1200 9,500 +0.00(+0.00%)
Apr 26, 2021 0.1150 0.1400 0.1000 0.1200 203,500 +0.01(+9.09%)
Apr 21, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 20, 2021 0.1100 0.1100 0.1100 0.1100 327,000 -0.01(-4.35%)
Apr 19, 2021 0.1100 0.1150 0.1100 0.1150 17,415 +0.01(+4.55%)
Apr 16, 2021 0.1200 0.1200 0.1100 0.1100 72,050 -0.01(-8.33%)
Apr 15, 2021 0.1150 0.1200 0.1150 0.1200 17,934 +0.00(+4.35%)
Apr 14, 2021 0.1100 0.1150 0.1100 0.1150 33,500 -0.00(-4.17%)
Apr 12, 2021 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Apr 08, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 07, 2021 0.1200 0.1200 0.1200 0.1200 3,500 +0.00(+0.00%)
Apr 06, 2021 0.1200 0.1250 0.1150 0.1200 57,502 +0.01(+9.09%)
Apr 05, 2021 0.1050 0.1200 0.1050 0.1100 17,000 +0.01(+10.00%)
Apr 01, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 31, 2021 0.1000 0.1000 0.1000 0.1000 1,000 -0.01(-9.09%)
Mar 30, 2021 0.1100 0.1150 0.1000 0.1100 58,500 -0.01(-4.35%)
Mar 29, 2021 0.1050 0.1150 0.1000 0.1150 293,260 +0.00(+0.00%)
Mar 26, 2021 0.1150 0.1250 0.1150 0.1150 37,000 +0.01(+4.55%)
Mar 25, 2021 0.1050 0.1200 0.1000 0.1100 43,040 +0.01(+10.00%)
Mar 24, 2021 0.1050 0.1050 0.1000 0.1000 19,000 -0.00(-4.76%)
Mar 23, 2021 0.1200 0.1200 0.1000 0.1050 62,500 -0.01(-12.50%)
Mar 22, 2021 0.1200 0.1200 0.1200 0.1200 14,060 +0.01(+14.29%)
Mar 19, 2021 0.1100 0.1100 0.1050 0.1050 65,500 -0.01(-8.70%)
Mar 18, 2021 0.1100 0.1150 0.1100 0.1150 33,000 -0.00(-4.17%)
Mar 17, 2021 0.1200 0.1200 0.1200 0.1200 10,500 +0.00(+0.00%)
Mar 16, 2021 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
Mar 15, 2021 0.1100 0.1200 0.1100 0.1150 18,719 -0.00(-4.17%)
Mar 12, 2021 0.1150 0.1200 0.1150 0.1200 86,300 +0.02(+20.00%)
Mar 11, 2021 0.1050 0.1050 0.1000 0.1000 146,000 -0.01(-9.09%)
Mar 10, 2021 0.1100 0.1100 0.1100 0.1100 117,500 +0.00(+0.00%)
Mar 09, 2021 0.1200 0.1200 0.1100 0.1100 51,500 +0.00(+0.00%)
Mar 08, 2021 0.1100 0.1350 0.1100 0.1100 170,000 +0.00(+0.00%)
Mar 05, 2021 0.1000 0.1100 0.1000 0.1100 120,000 +0.00(+0.00%)
Mar 04, 2021 0.1300 0.1300 0.1100 0.1100 274,410 -0.01(-8.33%)
Mar 03, 2021 0.1350 0.1350 0.1150 0.1200 187,700 -0.01(-4.00%)
Mar 02, 2021 0.1350 0.1350 0.1250 0.1250 161,000 -0.02(-10.71%)
Mar 01, 2021 0.1250 0.1500 0.1200 0.1400 625,992 +0.02(+12.00%)
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%)
Dec 01, 2020 0.1550 0.2800 0.1450 0.1550 2,259,377 +0.04(+29.17%)
Nov 30, 2020 0.0700 0.1200 0.0600 0.1200 1,857,980 +0.08(+200.00%)
Nov 27, 2020 0.0250 0.0600 0.0250 0.0400 1,837,664 +0.02(+100.00%)
Nov 26, 2020 0.0200 0.0250 0.0200 0.0200 31,200 +0.01(+33.33%)
Nov 25, 2020 0.0150 0.0150 0.0150 0.0150 7,000 -0.01(-25.00%)
Nov 20, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 19, 2020 0.0200 0.0200 0.0200 0.0200 11,000 -0.01(-20.00%)
Nov 12, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 11, 2020 0.0200 0.0200 0.0200 0.0200 250,500 -0.01(-20.00%)
Nov 09, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 05, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 29, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 13, 2020 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Oct 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 05, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 02, 2020 0.0400 0.0400 0.0200 0.0250 375,050 -0.00(-16.67%)
Oct 01, 2020 0.0200 0.0350 0.0200 0.0300 1,100,000 +0.01(+100.00%)
Sep 18, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Sep 09, 2020 0.0200 0.0200 0.0200 0 +0.01(+100.00%)
Sep 04, 2020 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Sep 01, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 28, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 27, 2020 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Aug 26, 2020 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Aug 24, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Aug 19, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 13, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 12, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+25.00%)
Aug 11, 2020 0.0200 0.0200 0.0200 0.0200 27,000 +0.00(+0.00%)
Aug 10, 2020 0.0200 0.0200 0.0200 0.0200 84,750 +0.00(+0.00%)
Aug 06, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 05, 2020 0.0250 0.0250 0.0250 0.0250 31,000 +0.01(+25.00%)
Jul 20, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 17, 2020 0.0200 0.0200 0.0200 0.0200 64,000 +0.01(+33.33%)
Jul 07, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 03, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 02, 2020 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Jun 23, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 22, 2020 0.0250 0.0400 0.0200 0.0200 567,800 -0.01(-20.00%)
Jun 19, 2020 0.0150 0.0300 0.0150 0.0250 1,241,500 +0.02(+150.00%)
Jun 09, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 05, 2020 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
May 29, 2020 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
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.