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: 9:30 AM EDT, May 17, 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%)
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.