Costas Inc (PK) (CSSI)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.0071 | 41.5204678363 | 0.0171 | 0.025 | 0.0123 | 19872 | 0.02130323 | CS |
| 12 | 0.0001 | 0.414937759336 | 0.0241 | 0.03 | 0.0123 | 31281 | 0.0223219 | CS |
| 26 | 0.0032 | 15.2380952381 | 0.021 | 0.034 | 0.0123 | 28739 | 0.0254945 | CS |
| 52 | 0.00855 | 54.6325878594 | 0.01565 | 0.034 | 0.008 | 44196 | 0.02116405 | CS |
| 156 | 0.0082 | 51.25 | 0.016 | 0.0788 | 0.00305 | 87080 | 0.01994029 | CS |
| 260 | -0.0558 | -69.75 | 0.08 | 0.1 | 0.003 | 69895 | 0.02643087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424540 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1721338140 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1721251740 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1721165340 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1721078940 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1720819740 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1720733340 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1720646940 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1720560540 | 0.0242 | -0.0006 | -2.42 | 0.0247 | 0.0247 | 0.02 | 18505 |
| 1720473840 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.0248 | 0 |
| 1720214640 | 0.0248 | 0.0097 | 64.24 | 0.0225 | 0.0248 | 0.0225 | 31000 |
| 1720042140 | 0.0151 | 0 | 0.00 | 0.0151 | 0.0151 | 0.0151 | 0 |
| 1719955740 | 0.0151 | -0.0099 | -39.60 | 0.0151 | 0.0151 | 0.0151 | 15000 |
| 1719869220 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1719610020 | 0.025 | 0.0025 | 11.11 | 0.02 | 0.025 | 0.02 | 5000 |
| 1719523200 | 0.0225 | -0.0025 | -10.00 | 0.0225 | 0.0225 | 0.0225 | 5000 |
| 1719437040 | 0.025 | 0.0127 | 103.25 | 0.017 | 0.025 | 0.017 | 45000 |
| 1719350880 | 0.0123 | -0.0047 | -27.65 | 0.0123 | 0.0123 | 0.0123 | 1000 |
| 1719264540 | 0.017 | -0.0001 | -0.58 | 0.01725 | 0.01725 | 0.01465 | 55419 |
| 1719005220 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 2925 |
| 1718918880 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 0 |
| 1718746080 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 0 |
| 1718659680 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 0 |
| 1718400480 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 0 |
| 1718314080 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 0 |
| 1718227680 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 0 |
| 1718141280 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 0 |
| 1718054880 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 4255 |
| 1717795800 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 0 |
| 1717709400 | 0.0171 | -0.0129 | -43.00 | 0.02355 | 0.02355 | 0.0171 | 146500 |
| 1717622820 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717536420 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717450020 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717190820 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717104420 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717018020 | 0.03 | 0 | 0.00 | 0.02097 | 0.03 | 0.02097 | 12500 |
| 1716931740 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 7500 |
| 1716586140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716499740 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716413340 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716326940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716240540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715981340 | 0.03 | 0.0129 | 75.44 | 0.026775 | 0.03 | 0.02355 | 25000 |
| 1715894940 | 0.0171 | -0.0129 | -43.00 | 0.02355 | 0.02355 | 0.0171 | 20000 |
| 1715808000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715721600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715635200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715376000 | 0.03 | 0.008 | 36.36 | 0.03 | 0.03 | 0.03 | 1000 |
| 1715289600 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1715203200 | 0.022 | -0.0001 | -0.45 | 0.022 | 0.022 | 0.022 | 28015 |
| 1715117340 | 0.0221 | -0.0079 | -26.33 | 0.0242 | 0.0242 | 0.0221 | 47000 |
| 1715030940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1714771740 | 0.03 | 0.01 | 50.00 | 0.0233249 | 0.03 | 0.0233249 | 110000 |
| 1714685340 | 0.02 | -0.014 | -41.18 | 0.0241 | 0.0241 | 0.02 | 45000 |
| 1714599000 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1714512600 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1714397400 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1714138200 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1714051800 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1713965400 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1713879000 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1713792600 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
