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 (%)
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%)
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.