Register to chat with like-minded investors on our interactive forums.
CSPRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.02828 | -0.00079 | -2.72% | 0.02901 | 0.0302 | 0.02824 | 72,746,687.00 |
| Jun 02 2024 | 0.02907 | 0.00007 | 0.24% | 0.02898 | 0.02939 | 0.02792 | 49,284,263.00 |
| Jun 01 2024 | 0.029 | 0.00036 | 1.26% | 0.02861 | 0.02933 | 0.02826 | 43,204,267.00 |
| May 31 2024 | 0.02864 | -0.0004 | -1.38% | 0.02902 | 0.02922 | 0.02804 | 61,828,102.00 |
| May 30 2024 | 0.02904 | -0.00041 | -1.39% | 0.02944 | 0.03011 | 0.02887 | 74,280,090.00 |
| May 29 2024 | 0.02945 | -0.00096 | -3.16% | 0.03047 | 0.0307 | 0.02938 | 66,552,099.00 |
| May 28 2024 | 0.03041 | 0.00104 | 3.54% | 0.02938 | 0.03171 | 0.02871 | 126,947,351.00 |
| May 27 2024 | 0.02937 | 0.00096 | 3.38% | 0.02835 | 0.02975 | 0.02832 | 59,529,953.00 |
| May 26 2024 | 0.02841 | -0.00068 | -2.34% | 0.02912 | 0.02952 | 0.02828 | 51,750,242.00 |
| May 25 2024 | 0.02909 | 0.00068 | 2.39% | 0.02844 | 0.02972 | 0.02836 | 67,939,175.00 |
| May 24 2024 | 0.02841 | -0.00018 | -0.63% | 0.02867 | 0.02883 | 0.02761 | 91,528,893.00 |
| May 23 2024 | 0.02859 | -0.00076 | -2.59% | 0.02931 | 0.0295 | 0.02723 | 111,119,462.00 |
| May 22 2024 | 0.02935 | -0.00005 | -0.17% | 0.02942 | 0.030 | 0.02892 | 36,417,454.00 |
| May 21 2024 | 0.0294 | -0.0002 | -0.68% | 0.0293 | 0.03045 | 0.02891 | 103,496,528.00 |
| May 20 2024 | 0.0296 | 0.00171 | 6.13% | 0.02765 | 0.02971 | 0.02733 | 110,218,906.00 |
| May 19 2024 | 0.02789 | 0.00002 | 0.07% | 0.0276 | 0.02841 | 0.02728 | 73,531,359.00 |
| May 18 2024 | 0.02787 | -0.00027 | -0.96% | 0.02815 | 0.02851 | 0.02766 | 46,711,141.00 |
| May 17 2024 | 0.02814 | -0.00004 | -0.14% | 0.02811 | 0.0291 | 0.02781 | 58,574,988.00 |
| May 16 2024 | 0.02818 | 0.00027 | 0.97% | 0.02765 | 0.0286 | 0.02727 | 63,144,950.00 |
| May 15 2024 | 0.02791 | 0.00108 | 4.03% | 0.02677 | 0.02809 | 0.02672 | 73,588,420.00 |
| May 14 2024 | 0.02683 | -0.00064 | -2.33% | 0.02742 | 0.02764 | 0.02677 | 53,594,681.00 |
| May 13 2024 | 0.02747 | -0.00093 | -3.27% | 0.0285 | 0.02875 | 0.02715 | 59,397,683.00 |
| May 12 2024 | 0.0284 | -0.0001 | -0.35% | 0.0285 | 0.02894 | 0.02808 | 37,357,276.00 |
| May 11 2024 | 0.0285 | 0.00025 | 0.88% | 0.02817 | 0.02928 | 0.02779 | 52,594,367.00 |
| May 10 2024 | 0.02825 | -0.00042 | -1.46% | 0.02867 | 0.02983 | 0.02767 | 96,785,455.00 |
| May 09 2024 | 0.02867 | 0.00088 | 3.17% | 0.02774 | 0.02896 | 0.02709 | 80,155,407.00 |
| May 08 2024 | 0.02779 | 0.000192 | 0.70% | 0.02762 | 0.0282 | 0.02717 | 83,424,030.00 |
| May 07 2024 | 0.027598 | -0.000779 | -2.75% | 0.028337 | 0.02859 | 0.02744 | 77,185,801.00 |
| May 06 2024 | 0.028377 | -0.001223 | -4.13% | 0.02963 | 0.030505 | 0.028333 | 88,690,981.00 |
| May 05 2024 | 0.0296 | -0.00004 | -0.13% | 0.02969 | 0.03045 | 0.0292 | 44,754,980.00 |
| May 04 2024 | 0.02964 | -0.00025 | -0.84% | 0.02995 | 0.03002 | 0.02947 | 50,935,431.00 |
| May 03 2024 | 0.02989 | 0.00022 | 0.74% | 0.02966 | 0.03038 | 0.02907 | 74,769,924.00 |
| May 02 2024 | 0.02967 | -0.00032 | -1.07% | 0.02988 | 0.03027 | 0.02921 | 51,931,977.00 |
| May 01 2024 | 0.02999 | 0.000872 | 2.99% | 0.02921 | 0.03008 | 0.0281 | 92,316,263.00 |
| Apr 30 2024 | 0.029118 | -0.001512 | -4.94% | 0.03057 | 0.03086 | 0.02811 | 75,712,825.00 |
| Apr 29 2024 | 0.03063 | 0.00032 | 1.06% | 0.0303 | 0.0309 | 0.02961 | 116,116,664.00 |
| Apr 28 2024 | 0.03031 | -0.00049 | -1.59% | 0.03077 | 0.03128 | 0.03007 | 37,555,551.00 |
| Apr 27 2024 | 0.0308 | -0.00032 | -1.03% | 0.0311 | 0.03119 | 0.030 | 57,707,813.00 |
| Apr 26 2024 | 0.03112 | -0.00047 | -1.49% | 0.03172 | 0.03182 | 0.0308 | 45,866,216.00 |
| Apr 25 2024 | 0.03159 | 0.00058 | 1.87% | 0.03101 | 0.03222 | 0.03045 | 14,357,129.00 |
| Apr 24 2024 | 0.03101 | -0.00088 | -2.76% | 0.0319 | 0.03296 | 0.03062 | 84,745,938.00 |
| Apr 23 2024 | 0.03189 | -0.00148 | -4.44% | 0.03337 | 0.03359 | 0.03169 | 64,117,758.00 |
| Apr 22 2024 | 0.03337 | 0.00169 | 5.33% | 0.0316 | 0.0335 | 0.03144 | 92,215,117.00 |
| Apr 21 2024 | 0.03168 | -0.00047 | -1.46% | 0.0321 | 0.03304 | 0.03124 | 57,586,935.00 |
| Apr 20 2024 | 0.03215 | 0.00155 | 5.07% | 0.03054 | 0.03228 | 0.03033 | 50,259,325.00 |
| Apr 19 2024 | 0.0306 | 0.00002 | 0.07% | 0.03053 | 0.03123 | 0.02923 | 87,944,549.00 |
| Apr 18 2024 | 0.03058 | 0.0008 | 2.69% | 0.02972 | 0.031 | 0.02926 | 77,497,156.00 |
| Apr 17 2024 | 0.02978 | -0.00106 | -3.44% | 0.03066 | 0.03111 | 0.0289 | 72,416,023.00 |
| Apr 16 2024 | 0.03084 | -0.00038 | -1.22% | 0.031192 | 0.031353 | 0.02928 | 107,877,266.00 |
| Apr 15 2024 | 0.03122 | -0.00018 | -0.57% | 0.03119 | 0.03488 | 0.03016 | 158,318,649.00 |
| Apr 14 2024 | 0.0314 | 0.00102 | 3.36% | 0.03011 | 0.03218 | 0.02891 | 188,832,889.00 |
| Apr 13 2024 | 0.03038 | -0.0018 | -5.59% | 0.03228 | 0.03374 | 0.02705 | 318,915,668.00 |
| Apr 12 2024 | 0.03218 | -0.00382 | -10.61% | 0.036041 | 0.037 | 0.02557 | 256,627,450.00 |
| Apr 11 2024 | 0.036 | -0.00037 | -1.02% | 0.03638 | 0.0369 | 0.03524 | 55,701,224.00 |
| Apr 10 2024 | 0.03637 | 0.0002 | 0.55% | 0.0362 | 0.03742 | 0.0346 | 106,910,863.00 |
| Apr 09 2024 | 0.03617 | -0.00124 | -3.31% | 0.0374 | 0.037833 | 0.03574 | 94,133,007.00 |
| Apr 08 2024 | 0.03741 | 0.0005 | 1.35% | 0.03702 | 0.03787 | 0.035906 | 144,676,006.00 |
| Apr 07 2024 | 0.03691 | 0.00126 | 3.53% | 0.03564 | 0.03786 | 0.03538 | 86,570,079.00 |
| Apr 06 2024 | 0.03565 | 0.00051 | 1.45% | 0.03508 | 0.03591 | 0.03481 | 75,472,550.00 |
| Apr 05 2024 | 0.03514 | -0.00135 | -3.70% | 0.036443 | 0.03657 | 0.0338 | 142,667,503.00 |
| Apr 04 2024 | 0.03649 | 0.00105 | 2.96% | 0.03533 | 0.03806 | 0.03481 | 103,401,534.00 |
| Apr 03 2024 | 0.03544 | -0.00058 | -1.61% | 0.03611 | 0.03677 | 0.03449 | 120,074,134.00 |
| Apr 02 2024 | 0.03602 | -0.00126 | -3.38% | 0.03719 | 0.03841 | 0.0348 | 245,678,384.00 |
| Apr 01 2024 | 0.03728 | -0.00218 | -5.52% | 0.03953 | 0.03973 | 0.03548 | 124,691,219.00 |
| Mar 31 2024 | 0.03946 | 0.00097 | 2.52% | 0.03849 | 0.03957 | 0.03844 | 61,682,084.00 |
| Mar 30 2024 | 0.03849 | -0.00121 | -3.05% | 0.03972 | 0.03984 | 0.0382 | 61,783,709.00 |
| Mar 29 2024 | 0.0397 | 0.00025 | 0.63% | 0.03934 | 0.04039 | 0.0386 | 84,734,803.00 |
| Mar 28 2024 | 0.03945 | 0.00067 | 1.73% | 0.03887 | 0.0404 | 0.03785 | 125,159,999.00 |
| Mar 27 2024 | 0.03878 | -0.00138 | -3.44% | 0.04024 | 0.04087 | 0.03817 | 135,703,739.00 |
| Mar 26 2024 | 0.04016 | -0.00037 | -0.91% | 0.04058 | 0.04243 | 0.03911 | 148,420,369.00 |
| Mar 25 2024 | 0.04053 | 0.00073 | 1.83% | 0.03972 | 0.04193 | 0.03955 | 151,664,779.00 |
| Mar 24 2024 | 0.0398 | 0.00094 | 2.42% | 0.03877 | 0.03986 | 0.038422 | 69,662,472.00 |
| Mar 23 2024 | 0.03886 | 0.00026 | 0.67% | 0.03869 | 0.039637 | 0.038088 | 69,011,681.00 |
| Mar 22 2024 | 0.0386 | -0.00148 | -3.69% | 0.04016 | 0.04048 | 0.03782 | 125,550,271.00 |
| Mar 21 2024 | 0.04008 | -0.00105 | -2.55% | 0.04094 | 0.04166 | 0.03954 | 130,875,545.00 |
| Mar 20 2024 | 0.04113 | 0.00222 | 5.71% | 0.03884 | 0.04128 | 0.03761 | 150,072,949.00 |
| Mar 19 2024 | 0.03891 | -0.00233 | -5.65% | 0.04119 | 0.04156 | 0.03786 | 197,720,341.00 |
| Mar 18 2024 | 0.04124 | -0.00144 | -3.37% | 0.04282 | 0.0431 | 0.04007 | 105,875,823.00 |
| Mar 17 2024 | 0.04268 | 0.0009 | 2.15% | 0.04222 | 0.04349 | 0.04044 | 121,987,822.00 |
| Mar 16 2024 | 0.04178 | -0.00417 | -9.08% | 0.04589 | 0.04711 | 0.04106 | 142,412,079.00 |
| Mar 15 2024 | 0.04595 | -0.00251 | -5.18% | 0.04848 | 0.04938 | 0.04295 | 269,588,185.00 |
| Mar 14 2024 | 0.04846 | -0.00245 | -4.81% | 0.051149 | 0.051 | 0.045644 | 86,204,355.00 |
| Mar 13 2024 | 0.05091 | 0.00113 | 2.27% | 0.04981 | 0.0512 | 0.04846 | 95,599,695.00 |
| Mar 12 2024 | 0.04978 | -0.0014 | -2.74% | 0.05109 | 0.05215 | 0.04751 | 154,275,545.00 |
| Mar 11 2024 | 0.05118 | 0.0018 | 3.65% | 0.04998 | 0.05177 | 0.04838 | 306,268,928.00 |
| Mar 10 2024 | 0.04938 | 0.00051 | 1.04% | 0.04889 | 0.05052 | 0.04721 | 115,786,200.00 |
| Mar 09 2024 | 0.04887 | -0.00064 | -1.29% | 0.04938 | 0.059 | 0.04835 | 26,695,872.00 |
| Mar 08 2024 | 0.04951 | 0.00065 | 1.33% | 0.04853 | 0.04999 | 0.04608 | 137,670,274.00 |
| Mar 07 2024 | 0.04886 | 0.00401 | 8.94% | 0.04493 | 0.04896 | 0.0432 | 127,619,134.00 |
| Mar 06 2024 | 0.04485 | 0.0013 | 2.99% | 0.0435 | 0.045 | 0.04145 | 150,437,253.00 |
