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

(TSV: COSA )

0.3250 -0.0150 (-4.41%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 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 (%)
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%)
Jan 02, 2024 0.4550 0.4700 0.4500 0.4700 67,807 +0.02(+4.44%)
Dec 29, 2023 0.4500 0 -0.01(-2.17%)
Dec 28, 2023 0.4650 0.4900 0.4500 0.4600 78,110 -0.02(-4.17%)
Dec 27, 2023 0.4600 0.4800 0.4600 0.4800 95,550 +0.02(+5.49%)
Dec 22, 2023 0.4550 0 +0.04(+8.33%)
Dec 21, 2023 0.4350 0.4350 0.4200 0.4200 13,674 -0.01(-2.33%)
Dec 20, 2023 0.4400 0.4400 0.4300 0.4300 10,000 +0.00(+0.00%)
Dec 19, 2023 0.4600 0.4600 0.4100 0.4300 123,900 -0.03(-6.52%)
Dec 18, 2023 0.4600 0.4650 0.4400 0.4600 20,549 -0.01(-1.08%)
Dec 15, 2023 0.4900 0.4900 0.4650 0.4650 26,315 -0.02(-5.10%)
Dec 14, 2023 0.4900 0.5000 0.4900 0.4900 56,168 +0.00(+0.00%)
Dec 13, 2023 0.4900 0.4950 0.4900 0.4900 84,580 +0.01(+2.08%)
Dec 12, 2023 0.4750 0.4800 0.4750 0.4800 16,658 +0.01(+2.13%)
Dec 11, 2023 0.4800 0.4800 0.4700 0.4700 40,100 -0.02(-3.09%)
Dec 08, 2023 0.4800 0.4900 0.4800 0.4850 44,992 +0.01(+1.04%)
Dec 07, 2023 0.4900 0.4950 0.4750 0.4800 76,750 -0.01(-2.04%)
Dec 06, 2023 0.4800 0.4900 0.4800 0.4900 45,819 +0.00(+0.00%)
Dec 05, 2023 0.4950 0.5000 0.4850 0.4900 103,784 -0.01(-1.01%)
Dec 04, 2023 0.4950 0.5200 0.4800 0.4950 243,500 -0.01(-1.00%)
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.