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

(TSV: COSA )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 2:11 PM 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 (%)
Mar 28, 2024 0.4200 0 +0.01(+2.44%)
Mar 27, 2024 0.4150 0.4150 0.4000 0.4100 24,001 -0.01(-1.20%)
Mar 26, 2024 0.4100 0.4150 0.4000 0.4150 76,571 +0.01(+1.22%)
Mar 25, 2024 0.4200 0.4600 0.4100 0.4100 130,193 -0.03(-6.82%)
Mar 22, 2024 0.4400 0.4400 0.4300 0.4400 29,275 +0.01(+2.33%)
Mar 21, 2024 0.4450 0.4450 0.4300 0.4300 62,612 -0.02(-4.44%)
Mar 20, 2024 0.4300 0.4500 0.4250 0.4500 91,001 +0.02(+4.65%)
Mar 19, 2024 0.4300 0.4300 0.4250 0.4300 27,600 +0.00(+0.00%)
Mar 18, 2024 0.4300 0.4300 0.4250 0.4300 28,853 +0.00(+0.00%)
Mar 15, 2024 0.4300 0.4400 0.4250 0.4300 74,500 +0.00(+0.00%)
Mar 14, 2024 0.4100 0.4300 0.4100 0.4300 50,000 +0.03(+7.50%)
Mar 13, 2024 0.4200 0.4300 0.4000 0.4000 221,100 -0.02(-4.76%)
Mar 12, 2024 0.4200 0.4250 0.4200 0.4200 38,480 +0.01(+2.44%)
Mar 11, 2024 0.4200 0.4250 0.4100 0.4100 181,800 +0.00(+0.00%)
Mar 08, 2024 0.4250 0.4250 0.4100 0.4100 108,265 -0.02(-3.53%)
Mar 07, 2024 0.4350 0.4350 0.4250 0.4250 50,424 -0.01(-1.16%)
Mar 06, 2024 0.4300 0.4450 0.4250 0.4300 109,700 +0.01(+1.18%)
Mar 05, 2024 0.4350 0.4500 0.4250 0.4250 98,647 -0.02(-3.41%)
Mar 04, 2024 0.4350 0.4500 0.4300 0.4400 133,950 +0.01(+2.33%)
Mar 01, 2024 0.4300 0.4400 0.4300 0.4300 46,570 -0.01(-2.27%)
Feb 29, 2024 0.4300 0.4400 0.4150 0.4400 128,812 +0.01(+2.33%)
Feb 28, 2024 0.4300 0.4450 0.4300 0.4300 237,294 +0.00(+0.00%)
Feb 27, 2024 0.4350 0.4350 0.4100 0.4300 386,506 +0.00(+0.00%)
Feb 26, 2024 0.4300 0.4400 0.4300 0.4300 125,500 +0.00(+0.00%)
Feb 23, 2024 0.4550 0.4550 0.4300 0.4300 165,833 -0.03(-5.49%)
Feb 22, 2024 0.4600 0.4650 0.4450 0.4550 53,000 +0.00(+0.00%)
Feb 21, 2024 0.4450 0.4600 0.4450 0.4550 116,451 +0.01(+1.11%)
Feb 20, 2024 0.4700 0.4700 0.4400 0.4500 175,318 -0.02(-3.23%)
Feb 16, 2024 0.4650 0 +0.00(+0.00%)
Feb 15, 2024 0.4650 0.4750 0.4650 0.4650 167,646 -0.00(-1.06%)
Feb 14, 2024 0.4700 0.4700 0.4550 0.4700 356,169 +0.00(+0.00%)
Feb 13, 2024 0.4800 0.4900 0.4500 0.4700 777,427 -0.05(-9.62%)
Feb 12, 2024 0.5300 0.5400 0.5000 0.5200 103,694 +0.00(+0.00%)
Feb 09, 2024 0.5200 0.5200 0.4900 0.5200 154,421 +0.00(+0.00%)
Feb 08, 2024 0.5300 0.5300 0.4900 0.5200 484,852 +0.00(+0.00%)
Feb 07, 2024 0.5400 0.5600 0.5100 0.5200 384,613 -0.03(-5.45%)
Feb 06, 2024 0.5500 0.5600 0.5400 0.5500 128,135 +0.00(+0.00%)
Feb 05, 2024 0.6000 0.6000 0.5500 0.5500 202,324 -0.05(-8.33%)
Feb 02, 2024 0.6400 0.6400 0.5800 0.6000 231,344 -0.04(-6.25%)
Feb 01, 2024 0.5400 0.6600 0.5400 0.6400 391,711 +0.11(+20.75%)
Jan 31, 2024 0.5300 0.5400 0.5200 0.5300 95,816 +0.00(+0.00%)
Jan 30, 2024 0.5300 0.5500 0.5200 0.5300 213,750 +0.02(+3.92%)
Jan 29, 2024 0.5500 0.5500 0.5000 0.5100 377,075 -0.04(-7.27%)
Jan 26, 2024 0.5400 0.5500 0.5300 0.5500 77,243 +0.02(+3.77%)
Jan 25, 2024 0.5400 0.5400 0.5300 0.5300 171,675 +0.00(+0.00%)
Jan 24, 2024 0.5400 0.5500 0.5300 0.5300 173,260 -0.02(-3.64%)
Jan 23, 2024 0.5400 0.5600 0.5400 0.5500 203,220 +0.00(+0.00%)
Jan 22, 2024 0.5200 0.5600 0.5200 0.5500 296,421 +0.03(+5.77%)
Jan 19, 2024 0.5400 0.5500 0.5100 0.5200 126,288 -0.03(-5.45%)
Jan 18, 2024 0.5600 0.5600 0.5200 0.5500 63,558 +0.01(+1.85%)
Jan 17, 2024 0.5300 0.6200 0.5200 0.5400 409,955 +0.03(+5.88%)
Jan 16, 2024 0.5300 0.5500 0.5100 0.5100 270,247 -0.02(-3.77%)
Jan 15, 2024 0.5100 0.5400 0.5000 0.5300 416,297 +0.03(+6.00%)
Jan 12, 2024 0.4750 0.5000 0.4650 0.5000 300,462 +0.04(+8.70%)
Jan 11, 2024 0.4750 0.4750 0.4500 0.4600 231,600 -0.01(-2.13%)
Jan 10, 2024 0.4800 0.4800 0.4500 0.4700 202,428 +0.00(+0.00%)
Jan 09, 2024 0.4600 0.4700 0.4500 0.4700 191,465 +0.02(+4.44%)
Jan 08, 2024 0.4550 0.4800 0.4500 0.4500 124,700 -0.01(-2.17%)
Jan 05, 2024 0.4750 0.4750 0.4600 0.4600 49,550 -0.02(-4.17%)
Jan 04, 2024 0.4800 0.5100 0.4800 0.4800 324,975 +0.01(+2.13%)
Jan 03, 2024 0.4700 0.4700 0.4500 0.4700 33,432 +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.