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

(TSV: COO )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 12, 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 29, 2022 0.1050 0.1050 0.1050 0.1050 44,000 +0.00(+5.00%)
Apr 27, 2022 0.1000 0 +0.00(+0.00%)
Apr 20, 2022 0.1000 20 +0.01(+5.26%)
Apr 19, 2022 0.0900 0.0950 0.0900 0.0950 12,001 +0.01(+11.76%)
Apr 13, 2022 0.0850 400 -0.00(-5.56%)
Apr 12, 2022 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-10.00%)
Apr 11, 2022 0.1000 0.1000 0.1000 0.1000 2,667 +0.01(+5.26%)
Apr 08, 2022 0.0950 0.0950 0.0950 0.0950 9,000 +0.01(+11.76%)
Mar 31, 2022 0.0850 0 -0.00(-5.56%)
Mar 30, 2022 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Mar 29, 2022 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+5.88%)
Mar 28, 2022 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Mar 25, 2022 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Mar 24, 2022 0.0850 0.0850 0.0850 0.0850 10,780 -0.00(-5.56%)
Mar 21, 2022 0.0900 0 +0.00(+0.00%)
Mar 17, 2022 0.0900 0 -0.01(-10.00%)
Mar 09, 2022 0.1000 0 +0.00(+0.00%)
Mar 08, 2022 0.1000 0.1000 0.1000 0.1000 23,000 -0.01(-9.09%)
Mar 01, 2022 0.1100 0 +0.00(+0.00%)
Feb 28, 2022 0.1250 0.1250 0.1050 0.1100 73,500 +0.01(+4.76%)
Feb 25, 2022 0.1000 0.1200 0.0900 0.1050 126,782 +0.00(+5.00%)
Feb 23, 2022 0.1000 0 -0.00(-4.76%)
Feb 17, 2022 0.1050 0 +0.02(+23.53%)
Feb 14, 2022 0.0850 0 +0.00(+0.00%)
Feb 11, 2022 0.1000 0.1000 0.0850 0.0850 12,000 -0.00(-5.56%)
Feb 10, 2022 0.0900 0.0900 0.0900 0.0900 1,500 -0.01(-10.00%)
Feb 07, 2022 0.1000 0 -0.00(-4.76%)
Feb 04, 2022 0.1000 0.1050 0.1000 0.1050 10,000 +0.01(+16.67%)
Feb 02, 2022 0.0900 0.0900 0.0900 0.0900 1,100 +0.00(+0.00%)
Feb 01, 2022 0.1000 0.1000 0.0900 0.0900 35,000 -0.01(-10.00%)
Jan 31, 2022 0.1000 0.1000 0.1000 0.1000 27,000 +0.01(+17.65%)
Jan 26, 2022 0.0850 967 +0.01(+6.25%)
Jan 24, 2022 0.0800 0 -0.01(-5.88%)
Jan 21, 2022 0.0900 0.0900 0.0850 0.0850 87,500 -0.00(-5.56%)
Jan 18, 2022 0.0900 0 -0.02(-18.18%)
Jan 17, 2022 0.0900 0.1100 0.0900 0.1100 11,000 +0.02(+22.22%)
Jan 14, 2022 0.0900 0.1000 0.0900 0.0900 170,037 +0.00(+0.00%)
Jan 13, 2022 0.0900 0.0900 0.0900 0.0900 135,000 +0.00(+0.00%)
Jan 07, 2022 0.0900 0 +0.00(+0.00%)
Jan 06, 2022 0.0900 0.0900 0.0900 0.0900 33,000 +0.00(+0.00%)
Jan 04, 2022 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 29, 2021 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Dec 23, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 20, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 16, 2021 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 13, 2021 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 09, 2021 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 08, 2021 0.0900 0.0900 0.0900 0.0900 24,000 +0.00(+5.88%)
Dec 06, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 03, 2021 0.0800 0.0800 0.0800 0.0800 49,000 -0.01(-11.11%)
Dec 02, 2021 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+12.50%)
Dec 01, 2021 0.0800 0.0800 0.0800 0.0800 17,000 -0.01(-11.11%)
Nov 30, 2021 0.0850 0.0900 0.0850 0.0900 79,000 +0.00(+0.00%)
Nov 29, 2021 0.1000 0.1000 0.0900 0.0900 371,694 -0.03(-21.74%)
Nov 26, 2021 0.1000 0.1150 0.1000 0.1150 8,100 +0.02(+21.05%)
Nov 22, 2021 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Nov 19, 2021 0.1100 0.1100 0.1100 0.1100 15,006 +0.01(+15.79%)
Nov 18, 2021 0.0950 0.0950 0.0950 0.0950 8,000 +0.00(+0.00%)
Nov 17, 2021 0.1050 0.1050 0.0950 0.0950 92,000 -0.01(-13.64%)
Nov 15, 2021 0.1100 0.1100 0.1100 6 +0.01(+4.76%)
Nov 12, 2021 0.1050 0.1050 0.1050 0.1050 9,500 +0.00(+5.00%)
Nov 11, 2021 0.1000 0.1050 0.1000 0.1000 135,000 -0.01(-9.09%)
Nov 08, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 05, 2021 0.1000 0.1150 0.1000 0.1150 52,000 +0.02(+21.05%)
Nov 02, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Nov 01, 2021 0.0900 0.0900 0.0900 0.0900 149,500 -0.01(-10.00%)
Oct 29, 2021 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Oct 28, 2021 0.0900 0.0900 0.0900 0.0900 14,000 +0.00(+0.00%)
Oct 27, 2021 0.0900 0.1000 0.0900 0.0900 8,000 +0.00(+0.00%)
Oct 25, 2021 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Oct 21, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Oct 15, 2021 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 13, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 12, 2021 0.1000 0.1000 0.1000 0.1000 42,000 -0.01(-9.09%)
Oct 06, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 05, 2021 0.1100 0.1100 0.1100 0.1100 80,000 +0.00(+0.00%)
Oct 04, 2021 0.1100 0.1100 0.1100 0.1100 148,500 +0.00(+0.00%)
Oct 01, 2021 0.1150 0.1150 0.1100 0.1100 17,500 -0.01(-4.35%)
Sep 29, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 23, 2021 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Sep 21, 2021 0.1250 0.1250 0.1250 100 +0.01(+13.64%)
Sep 20, 2021 0.1100 0.1100 0.1100 0.1100 14,000 -0.01(-12.00%)
Sep 17, 2021 0.1150 0.1250 0.1150 0.1250 25,500 +0.01(+8.70%)
Sep 16, 2021 0.1150 0.1150 0.1150 0.1150 6,300 +0.01(+9.52%)
Sep 13, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 01, 2021 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Aug 26, 2021 0.1250 0.1250 0.1250 100 +0.02(+19.05%)
Aug 24, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 20, 2021 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Aug 19, 2021 0.1050 0.1200 0.1000 0.1200 375,956 +0.00(+4.35%)
Aug 18, 2021 0.1050 0.1150 0.1050 0.1150 24,054 +0.01(+9.52%)
Aug 17, 2021 0.1100 0.1200 0.1050 0.1050 186,849 -0.01(-4.55%)
Aug 16, 2021 0.1100 0.1100 0.1100 0.1100 1,500 -0.01(-4.35%)
Aug 13, 2021 0.1150 0.1150 0.1150 0.1150 36,000 -0.01(-8.00%)
Aug 11, 2021 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Aug 10, 2021 0.1150 0.1250 0.1100 0.1100 136,200 -0.01(-8.33%)
Aug 09, 2021 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Aug 06, 2021 0.1200 0.1200 0.1200 0.1200 2,429 -0.01(-7.69%)
Aug 04, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 03, 2021 0.1200 0.1300 0.1200 0.1300 46,500 +0.01(+8.33%)
Jul 30, 2021 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jul 29, 2021 0.1300 0.1350 0.1300 0.1300 38,000 -0.01(-3.70%)
Jul 28, 2021 0.1300 0.1350 0.1300 0.1350 48,000 +0.01(+3.85%)
Jul 27, 2021 0.1300 0.1300 0.1300 0.1300 13,000 +0.00(+0.00%)
Jul 26, 2021 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Jul 23, 2021 0.1300 0.1300 0.1300 0.1300 35,000 +0.01(+13.04%)
Jul 22, 2021 0.1150 0.1150 0.1150 0.1150 6,500 +0.01(+4.55%)
Jul 21, 2021 0.1350 0.1350 0.1100 0.1100 20,000 -0.03(-18.52%)
Jul 20, 2021 0.1100 0.1350 0.1050 0.1350 78,500 +0.01(+8.00%)
Jul 19, 2021 0.1250 0.1250 0.1250 0.1250 16,400 +0.00(+0.00%)
Jul 16, 2021 0.1250 0.1250 0.1250 0.1250 58,000 +0.01(+8.70%)
Jul 15, 2021 0.1100 0.1150 0.1100 0.1150 29,500 -0.02(-14.81%)
Jul 14, 2021 0.1250 0.1350 0.1250 0.1350 151,593 +0.02(+12.50%)
Jul 13, 2021 0.1200 0.1200 0.1200 0.1200 93,083 +0.00(+0.00%)
Jul 12, 2021 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Jul 09, 2021 0.1150 0.1250 0.1150 0.1200 50,500 +0.00(+4.35%)
Jul 08, 2021 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Jul 07, 2021 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Jul 05, 2021 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Jul 02, 2021 0.1200 0.1350 0.1200 0.1350 10,000 +0.01(+3.85%)
Jun 30, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jun 28, 2021 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jun 24, 2021 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Jun 23, 2021 0.1300 0.1300 0.1300 0.1300 50,000 +0.00(+0.00%)
Jun 22, 2021 0.1200 0.1300 0.1200 0.1300 60,500 +0.02(+18.18%)
Jun 21, 2021 0.1200 0.1200 0.1050 0.1100 69,880 -0.01(-4.35%)
Jun 18, 2021 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Jun 17, 2021 0.1350 0.1350 0.1150 0.1150 8,175 -0.03(-17.86%)
Jun 16, 2021 0.1300 0.1400 0.1300 0.1400 25,000 +0.01(+7.69%)
Jun 15, 2021 0.1300 0.1300 0.1150 0.1300 8,500 -0.01(-3.70%)
Jun 11, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 10, 2021 0.1300 0.1350 0.1300 0.1350 46,500 +0.01(+3.85%)
Jun 04, 2021 0.1300 0.1300 0.1300 448 +0.01(+8.33%)
Jun 03, 2021 13.50 0.1350 0.1150 0.1200 2,032,000 -0.02(-11.11%)
Jun 01, 2021 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
May 27, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 26, 2021 0.1300 0.1300 0.1200 0.1200 31,000 +0.00(+0.00%)
May 25, 2021 0.1250 0.1250 0.1200 0.1200 85,277 +0.00(+4.35%)
May 21, 2021 0.1150 0.1150 0.1150 0 -0.03(-17.86%)
May 20, 2021 0.1250 0.1400 0.1200 0.1400 36,480 +0.02(+16.67%)
May 17, 2021 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 14, 2021 0.1350 0.1350 0.1150 0.1300 12,400 +0.00(+0.00%)
May 13, 2021 0.1200 0.1300 0.1200 0.1300 31,000 +0.01(+13.04%)
May 12, 2021 0.1150 0.1150 0.1150 0.1150 77,500 -0.01(-8.00%)
May 11, 2021 0.1250 0.1250 0.1250 0.1250 5,500 +0.01(+4.17%)
May 10, 2021 0.1500 0.1500 0.1200 0.1200 161,900 -0.02(-14.29%)
May 06, 2021 0.1400 0.1400 0.1400 100 +0.02(+16.67%)
May 05, 2021 0.1400 0.1400 0.1200 0.1200 80,000 -0.01(-7.69%)
May 04, 2021 0.1300 0.1350 0.1300 0.1300 76,000 -0.02(-13.33%)
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.