Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Color Star Tech Ltd (NQ: CSCW )

1.080 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 31, 2022 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 (%)
May 31, 2022 0.1300 0.1333 0.1223 0.1281 3,822,742 -0.01(-4.55%)
May 27, 2022 0.1370 0.1419 0.1283 0.1342 3,475,786 +0.00(+0.52%)
May 26, 2022 0.1305 0.1392 0.1260 0.1335 5,341,455 +0.00(+2.77%)
May 25, 2022 0.1227 0.1370 0.1212 0.1299 6,584,530 +0.01(+5.01%)
May 24, 2022 0.1290 0.1324 0.1166 0.1237 4,390,497 -0.00(-3.59%)
May 23, 2022 0.1370 0.1370 0.1253 0.1283 5,002,197 -0.01(-6.14%)
May 20, 2022 0.1460 0.1460 0.1320 0.1367 2,505,337 -0.00(-2.77%)
May 19, 2022 0.1300 0.1470 0.1333 0.1406 6,463,842 +0.00(+2.55%)
May 18, 2022 0.1350 0.1569 0.1350 0.1371 10,330,715 -0.00(-2.07%)
May 17, 2022 0.1347 0.1424 0.1280 0.1400 11,229,635 +0.01(+9.29%)
May 16, 2022 0.1300 0.1475 0.1255 0.1281 13,631,160 -0.00(-1.46%)
May 13, 2022 0.1198 0.1359 0.1171 0.1300 10,786,391 +0.01(+7.53%)
May 12, 2022 0.1117 0.1350 0.1100 0.1209 10,718,152 +0.01(+4.68%)
May 11, 2022 0.1178 0.1272 0.1140 0.1155 8,002,087 -0.01(-4.39%)
May 10, 2022 0.1256 0.1320 0.1200 0.1208 15,169,884 +0.01(+5.96%)
May 09, 2022 0.1200 0.1260 0.1086 0.1140 11,530,347 -0.02(-12.17%)
May 06, 2022 0.1351 0.1359 0.1250 0.1298 10,521,566 -0.01(-5.94%)
May 05, 2022 0.1450 0.1469 0.1326 0.1380 8,788,976 -0.01(-6.82%)
May 04, 2022 0.1496 0.1500 0.1415 0.1481 5,032,775 -0.00(-1.00%)
May 03, 2022 0.1400 0.1589 0.1379 0.1496 8,555,271 +0.00(+3.17%)
May 02, 2022 0.1545 0.1545 0.1400 0.1450 10,422,180 -0.01(-6.75%)
Apr 29, 2022 0.1670 0.1800 0.1484 0.1555 15,978,352 -0.02(-13.61%)
Apr 28, 2022 0.1500 0.1877 0.1460 0.1800 57,725,084 +0.05(+35.44%)
Apr 27, 2022 0.1303 0.1362 0.1275 0.1329 14,539,284 +0.00(+2.63%)
Apr 26, 2022 0.1400 0.1368 0.1231 0.1295 5,462,267 +0.00(+1.01%)
Apr 25, 2022 0.1350 0.1362 0.1272 0.1282 7,216,569 -0.01(-8.30%)
Apr 22, 2022 0.1420 0.1435 0.1378 0.1398 2,905,352 -0.01(-4.25%)
Apr 21, 2022 0.1500 0.1540 0.1380 0.1460 6,709,241 -0.00(-2.67%)
Apr 20, 2022 0.1588 0.1600 0.1444 0.1500 9,465,798 -0.00(-1.25%)
Apr 19, 2022 0.1482 0.1725 0.1482 0.1519 14,386,609 +0.01(+6.08%)
Apr 18, 2022 0.1688 0.1715 0.1278 0.1432 8,763,717 -0.03(-15.22%)
Apr 14, 2022 0.1800 0.1829 0.1625 0.1689 5,715,322 -0.01(-3.54%)
Apr 13, 2022 0.1709 0.1830 0.1675 0.1751 6,764,882 +0.00(+2.82%)
Apr 12, 2022 0.1725 0.1839 0.1702 0.1703 5,124,546 -0.00(-1.28%)
Apr 11, 2022 0.1622 0.1815 0.1622 0.1725 11,261,217 -0.02(-8.73%)
Apr 08, 2022 0.2100 0.2111 0.1871 0.1890 18,415,164 -0.03(-13.30%)
Apr 07, 2022 0.2170 0.2245 0.1900 0.2180 18,702,930 +0.00(+0.60%)
Apr 06, 2022 0.2300 0.2338 0.2100 0.2167 8,210,609 -0.02(-7.31%)
Apr 05, 2022 0.2363 0.2418 0.2251 0.2338 7,501,809 -0.00(-0.93%)
Apr 04, 2022 0.2389 0.2450 0.2305 0.2360 14,940,275 -0.00(-0.76%)
Apr 01, 2022 0.2250 0.2470 0.2250 0.2378 8,421,415 +0.01(+4.30%)
Mar 31, 2022 0.2271 0.2350 0.2222 0.2280 6,033,305 -0.00(-0.31%)
Mar 30, 2022 0.2500 0.2516 0.2230 0.2287 20,311,960 -0.01(-4.27%)
Mar 29, 2022 0.2254 0.2525 0.2254 0.2389 20,657,908 +0.01(+5.47%)
Mar 28, 2022 0.2300 0.2340 0.2235 0.2265 3,787,159 -0.00(-1.61%)
Mar 25, 2022 0.2475 0.2475 0.2250 0.2302 6,681,095 -0.02(-6.84%)
Mar 24, 2022 0.2453 0.2570 0.2402 0.2471 7,396,412 +0.00(+0.73%)
Mar 23, 2022 0.2457 0.2515 0.2350 0.2453 7,592,541 +0.00(+0.57%)
Mar 22, 2022 0.2400 0.2540 0.2400 0.2439 6,728,182 +0.01(+3.09%)
Mar 21, 2022 0.2490 0.2600 0.2328 0.2366 9,256,503 -0.03(-11.22%)
Mar 18, 2022 0.2456 0.2750 0.2366 0.2665 30,203,684 +0.02(+8.42%)
Mar 17, 2022 0.2238 0.2520 0.2204 0.2458 9,733,100 +0.02(+7.10%)
Mar 16, 2022 0.2200 0.2338 0.2117 0.2295 7,659,046 +0.02(+7.04%)
Mar 15, 2022 0.2185 0.2185 0.2061 0.2144 3,245,499 +0.00(+0.19%)
Mar 14, 2022 0.2337 0.2337 0.2053 0.2140 5,295,560 -0.02(-8.94%)
Mar 11, 2022 0.2130 0.2389 0.2011 0.2350 15,794,927 +0.02(+10.90%)
Mar 10, 2022 0.2075 0.2119 4,506,232 -0.01(-5.32%)
Mar 09, 2022 0.2299 0.2299 0.2161 0.2238 4,083,664 +0.01(+4.97%)
Mar 08, 2022 0.2025 0.2250 0.2000 0.2132 6,922,466 -0.01(-3.53%)
Mar 07, 2022 0.2100 0.2297 0.2041 0.2210 15,260,898 +0.02(+10.72%)
Mar 04, 2022 0.2365 0.2399 0.1958 0.1996 19,985,316 -0.04(-17.21%)
Mar 03, 2022 0.2500 0.2535 0.2320 0.2411 9,800,900 -0.00(-1.99%)
Mar 02, 2022 0.2347 0.2674 0.2291 0.2460 49,458,212 +0.02(+6.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.