Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CTSO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 1.42 | 0.00 | 0.00% | 1.49 | 1.49 | 1.3811 | 93,824 |
| Sep 18 2024 | 1.42 | 0.10 | 7.58% | 1.34 | 1.5799 | 1.33 | 379,871 |
| Sep 17 2024 | 1.32 | 0.08 | 6.45% | 1.24 | 1.35 | 1.12 | 236,957 |
| Sep 16 2024 | 1.24 | 0.16 | 14.81% | 1.06 | 1.25 | 1.05 | 258,397 |
| Sep 13 2024 | 1.08 | 0.02 | 1.89% | 1.07 | 1.10 | 1.0302 | 74,328 |
| Sep 12 2024 | 1.06 | 0.06 | 6.00% | 1.01 | 1.06 | 0.99 | 75,759 |
| Sep 11 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.04 | 0.93 | 87,217 |
| Sep 10 2024 | 1.00 | -0.03 | -2.91% | 1.02 | 1.03 | 0.99 | 39,449 |
| Sep 09 2024 | 1.03 | 0.00 | 0.00% | 1.02 | 1.04 | 1.00 | 37,361 |
| Sep 06 2024 | 1.03 | 0.01 | 0.98% | 1.03 | 1.03 | 0.995 | 19,891 |
| Sep 05 2024 | 1.02 | 0.03 | 3.03% | 1.00 | 1.05 | 0.9974 | 51,302 |
| Sep 04 2024 | 0.99 | -0.03 | -2.94% | 1.02 | 1.065 | 0.99 | 78,692 |
| Sep 03 2024 | 1.02 | -0.03 | -2.86% | 1.05 | 1.06 | 0.9908 | 35,828 |
| Aug 30 2024 | 1.05 | 0.03 | 2.94% | 1.01 | 1.07 | 0.99 | 52,291 |
| Aug 29 2024 | 1.02 | 0.01 | 0.99% | 1.0699 | 1.0699 | 0.99 | 49,137 |
| Aug 28 2024 | 1.01 | -0.03 | -2.88% | 1.02 | 1.03 | 0.99 | 43,543 |
| Aug 27 2024 | 1.04 | -0.03 | -2.80% | 1.05 | 1.0552 | 1.01 | 57,513 |
| Aug 26 2024 | 1.07 | -0.01 | -0.93% | 1.07 | 1.08 | 1.03 | 13,114 |
| Aug 23 2024 | 1.08 | 0.04 | 3.85% | 1.04 | 1.08 | 1.03 | 45,038 |
| Aug 22 2024 | 1.04 | -0.02 | -1.89% | 1.09 | 1.0934 | 1.00 | 62,299 |
| Aug 21 2024 | 1.06 | 0.01 | 0.95% | 1.05 | 1.06 | 1.04 | 26,222 |
| Aug 20 2024 | 1.05 | 0.00 | 0.00% | 1.06 | 1.06 | 1.02 | 13,056 |
| Aug 19 2024 | 1.05 | 0.01 | 0.96% | 1.02 | 1.05 | 0.995 | 44,693 |
| Aug 16 2024 | 1.04 | 0.02 | 1.96% | 1.05 | 1.09 | 1.0101 | 66,264 |
| Aug 15 2024 | 1.02 | 0.05 | 5.54% | 0.98 | 1.02 | 0.93 | 123,853 |
| Aug 14 2024 | 0.9665 | 0.0715 | 7.99% | 0.8855 | 0.98 | 0.8855 | 82,264 |
| Aug 13 2024 | 0.895 | 0.0038 | 0.43% | 0.92 | 0.92 | 0.86 | 165,890 |
| Aug 12 2024 | 0.8912 | -0.1588 | -15.12% | 1.13 | 1.13 | 0.8526 | 315,448 |
| Aug 09 2024 | 1.05 | 0.01 | 0.96% | 1.08 | 1.08 | 1.03 | 18,033 |
| Aug 08 2024 | 1.04 | -0.05 | -4.59% | 1.14 | 1.14 | 1.00 | 48,631 |
| Aug 07 2024 | 1.09 | 0.08 | 7.92% | 1.02 | 1.12 | 1.02 | 49,104 |
| Aug 06 2024 | 1.01 | -0.05 | -4.72% | 1.04 | 1.1099 | 1.00 | 49,262 |
| Aug 05 2024 | 1.06 | -0.14 | -11.67% | 1.12 | 1.13 | 1.00 | 97,848 |
| Aug 02 2024 | 1.20 | 0.05 | 4.35% | 1.11 | 1.21 | 1.1001 | 71,370 |
| Aug 01 2024 | 1.15 | -0.05 | -4.17% | 1.23 | 1.23 | 1.09 | 64,466 |
| Jul 31 2024 | 1.20 | 0.01 | 1.27% | 1.18 | 1.24 | 1.18 | 77,726 |
| Jul 30 2024 | 1.185 | -0.03 | -2.07% | 1.24 | 1.25 | 1.17 | 97,551 |
| Jul 29 2024 | 1.21 | 0.17 | 16.35% | 1.06 | 1.2397 | 1.005 | 337,763 |
| Jul 26 2024 | 1.04 | 0.01 | 0.97% | 1.02 | 1.04 | 0.9825 | 25,273 |
| Jul 25 2024 | 1.03 | 0.02 | 1.98% | 1.02 | 1.03 | 0.9501 | 57,914 |
| Jul 24 2024 | 1.01 | -0.02 | -1.46% | 1.01 | 1.0399 | 1.00 | 22,257 |
| Jul 23 2024 | 1.025 | -0.03 | -2.38% | 1.10 | 1.135 | 1.01 | 133,345 |
| Jul 22 2024 | 1.05 | 0.00 | 0.00% | 1.04 | 1.05 | 0.9974 | 43,705 |
| Jul 19 2024 | 1.05 | 0.01 | 0.96% | 1.02 | 1.07 | 0.9901 | 42,365 |
| Jul 18 2024 | 1.04 | -0.06 | -5.45% | 1.08 | 1.11 | 1.03 | 52,532 |
| Jul 17 2024 | 1.10 | -0.02 | -1.79% | 1.10 | 1.10 | 1.01 | 143,453 |
| Jul 16 2024 | 1.12 | 0.05 | 4.67% | 1.06 | 1.131 | 1.06 | 136,219 |
| Jul 15 2024 | 1.07 | -0.01 | -0.93% | 1.05 | 1.08 | 0.976 | 92,982 |
| Jul 12 2024 | 1.08 | 0.11 | 10.85% | 1.00 | 1.08 | 0.97 | 149,912 |
| Jul 11 2024 | 0.9743 | -0.0156 | -1.58% | 0.9895 | 1.04 | 0.9354 | 129,746 |
| Jul 10 2024 | 0.9899 | -0.0201 | -1.99% | 0.99 | 1.00 | 0.95 | 66,098 |
| Jul 09 2024 | 1.01 | 0.00 | 0.00% | 1.13 | 1.17 | 0.97 | 458,465 |
| Jul 08 2024 | 1.01 | 0.10 | 11.12% | 0.90 | 1.01 | 0.90 | 233,609 |
| Jul 05 2024 | 0.9089 | 0.0489 | 5.69% | 0.86 | 0.925 | 0.831 | 177,069 |
| Jul 03 2024 | 0.86 | 0.0382 | 4.65% | 0.8599 | 0.8641 | 0.812 | 165,276 |
| Jul 02 2024 | 0.8218 | 0.1218 | 17.40% | 0.74 | 0.865 | 0.74 | 377,694 |
| Jul 01 2024 | 0.70 | -0.0725 | -9.39% | 0.7144 | 0.79 | 0.70 | 78,558 |
| Jun 28 2024 | 0.7725 | 0.00 | 0.00% | 0.7725 | 0.7725 | 0.7725 | 0 |
| Jun 27 2024 | 0.7725 | -0.0075 | -0.96% | 0.82 | 0.82 | 0.7611 | 63,492 |
| Jun 26 2024 | 0.78 | 0.0127 | 1.66% | 0.76 | 0.8181 | 0.76 | 85,155 |
| Jun 25 2024 | 0.7673 | -0.0035 | -0.45% | 0.77 | 0.8181 | 0.76 | 115,334 |
| Jun 24 2024 | 0.7708 | -0.0292 | -3.65% | 0.783 | 0.82 | 0.76 | 97,183 |
