Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
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%)
Mar 01, 2022 0.2375 0.2407 0.2185 0.2300 9,982,921 -0.01(-2.62%)
Feb 28, 2022 0.2280 0.2375 0.2158 0.2362 5,682,318 +0.00(+1.03%)
Feb 25, 2022 0.2396 0.2350 0.2209 0.2338 5,745,115 +0.00(+1.96%)
Feb 24, 2022 0.2030 0.2300 0.1900 0.2293 10,260,083 +0.00(+0.53%)
Feb 23, 2022 0.2500 0.2500 0.2222 0.2281 10,092,585 -0.00(-1.26%)
Feb 22, 2022 0.2675 0.2779 0.2190 0.2310 32,744,516 -0.28(-55.22%)
Feb 18, 2022 0.5158 0 -0.07(-11.30%)
Feb 17, 2022 0.6100 0.6850 0.5700 0.5815 9,357,816 -0.16(-21.43%)
Feb 16, 2022 0.5781 0.7437 0.5403 0.7401 15,464,162 -0.15(-16.66%)
Feb 15, 2022 0.4610 0.8981 0.4600 0.8881 9,948,845 +0.43(+93.11%)
Feb 14, 2022 0.4600 0.4700 0.4500 0.4599 618,615 -0.01(-2.15%)
Feb 11, 2022 0.4700 0.4800 0.4600 0.4700 1,057,725 -0.00(-0.74%)
Feb 10, 2022 0.4800 0.4850 0.4658 0.4735 459,643 -0.01(-1.35%)
Feb 09, 2022 0.4800 0.4889 0.4771 0.4800 450,334 -0.00(-0.87%)
Feb 08, 2022 0.4875 0.4900 0.4650 0.4842 345,122 +0.00(+0.88%)
Feb 07, 2022 0.4600 0.4849 0.4403 0.4800 1,369,212 +0.04(+9.59%)
Feb 04, 2022 0.4300 0.4449 0.4250 0.4380 506,389 +0.01(+2.03%)
Feb 03, 2022 0.4300 0.4160 0.4293 403,734 -0.01(-2.45%)
Feb 02, 2022 0.4356 0.4551 0.4301 0.4401 476,992 +0.00(+1.13%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.