Costas Inc (PK) (CSSI)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.000675 | -9.27835051546 | 0.007275 | 0.0075 | 0.0066 | 28667 | 0.00681977 | CS |
| 4 | -0.0036 | -35.2941176471 | 0.0102 | 0.0124 | 0.0066 | 55753 | 0.00895083 | CS |
| 12 | -0.0026 | -28.2608695652 | 0.0092 | 0.02 | 0.0063 | 89318 | 0.01168365 | CS |
| 26 | -0.014825 | -69.194865811 | 0.021425 | 0.025 | 0.0063 | 58705 | 0.01336946 | CS |
| 52 | -0.0235 | -78.073089701 | 0.0301 | 0.034 | 0.0063 | 43026 | 0.01571846 | CS |
| 156 | -0.0194 | -74.6153846154 | 0.026 | 0.04 | 0.00305 | 83740 | 0.01477023 | CS |
| 260 | -0.0451 | -87.2340425532 | 0.0517 | 0.0788 | 0.003 | 71460 | 0.02164046 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739312400 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 0 |
| 1739226000 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 20000 |
| 1738966800 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 0 |
| 1738880400 | 0.0066 | -0.0009 | -12.00 | 0.0066 | 0.0066 | 0.0066 | 45000 |
| 1738794480 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1738708080 | 0.0075 | 0.0003 | 4.17 | 0.007275 | 0.0075 | 0.007275 | 21000 |
| 1738621740 | 0.0072 | -0.0003 | -4.00 | 0.0074 | 0.0074 | 0.0072 | 103500 |
| 1738362000 | 0.0075 | -0.0005 | -6.25 | 0.00765 | 0.008 | 0.0075 | 47244 |
| 1738276020 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1738189620 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1738103220 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1738016820 | 0.008 | -0.001 | -11.11 | 0.0088749 | 0.0088749 | 0.00785 | 132397 |
| 1737757440 | 0.009 | -0.00275 | -23.40 | 0.0098 | 0.01 | 0.0089 | 63500 |
| 1737671220 | 0.01175 | 0.00185 | 18.69 | 0.0124 | 0.0124 | 0.01175 | 50000 |
| 1737584640 | 0.0099 | -0.0025 | -20.16 | 0.0099 | 0.0099 | 0.0099 | 30000 |
| 1737498540 | 0.0124 | 0.0025 | 25.25 | 0.011775 | 0.0124 | 0.01115 | 71000 |
| 1737152820 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1737066420 | 0.0099 | -0.0003 | -2.94 | 0.0099 | 0.0099 | 0.009875 | 112850 |
| 1736979720 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 18300 |
| 1736893380 | 0.0102 | -0.0002 | -1.92 | 0.0102 | 0.0102 | 0.0102 | 10000 |
| 1736806920 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1736547720 | 0.0104 | -0.00645 | -38.28 | 0.0149 | 0.0149 | 0.0104 | 260000 |
| 1736375340 | 0.01685 | 0.002925 | 21.01 | 0.0126 | 0.0175 | 0.0114 | 168200 |
| 1736288760 | 0.013925 | 0 | 0.00 | 0.013925 | 0.013925 | 0.013925 | 0 |
| 1736202360 | 0.013925 | 0 | 0.00 | 0.013925 | 0.013925 | 0.013925 | 0 |
| 1735943160 | 0.013925 | 0 | 0.00 | 0.013925 | 0.013925 | 0.013925 | 0 |
| 1735856760 | 0.013925 | 0 | 0.00 | 0.013925 | 0.013925 | 0.013925 | 0 |
| 1735683960 | 0.013925 | 0.003925 | 39.25 | 0.0145 | 0.02 | 0.0125 | 320649 |
| 1735597740 | 0.01 | -0.00035 | -3.38 | 0.01 | 0.01 | 0.01 | 10000 |
| 1735338420 | 0.01035 | 0 | 0.00 | 0.01035 | 0.01035 | 0.01035 | 0 |
| 1735252020 | 0.01035 | 0 | 0.00 | 0.01035 | 0.01035 | 0.01035 | 10000 |
| 1735078800 | 0.01035 | 0 | 0.00 | 0.01035 | 0.01035 | 0.01035 | 0 |
| 1734992400 | 0.01035 | 0 | 0.00 | 0.01035 | 0.01035 | 0.01035 | 0 |
| 1734733200 | 0.01035 | 0 | 0.00 | 0.01035 | 0.01035 | 0.01035 | 0 |
| 1734646800 | 0.01035 | -0.00065 | -5.91 | 0.01 | 0.0107 | 0.0099 | 68450 |
| 1734560760 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1734474360 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 9000 |
| 1734388140 | 0.011 | -0.0035 | -24.14 | 0.0111 | 0.0111 | 0.011 | 30000 |
| 1734128880 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1734042480 | 0.0145 | 0.0073 | 101.39 | 0.0092999 | 0.017988 | 0.0092999 | 455830 |
| 1733955900 | 0.0072 | -0.0071 | -49.65 | 0.01105 | 0.01105 | 0.0072 | 30000 |
| 1733869380 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1733782980 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1733523780 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1733437380 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1733350980 | 0.0143 | 0.0003 | 2.14 | 0.0143 | 0.0143 | 0.0143 | 75000 |
| 1733264940 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1733178540 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1732919340 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1732746540 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1732660140 | 0.014 | 0.0077 | 122.22 | 0.01125 | 0.014 | 0.01125 | 51000 |
| 1732573500 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 0 |
| 1732314300 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 0 |
| 1732227900 | 0.0063 | -0.0078 | -55.32 | 0.0092 | 0.0092 | 0.0063 | 109350 |
| 1732141200 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1732054800 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1731968400 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1731709200 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1731622800 | 0.0141 | 0.007 | 98.59 | 0.0141 | 0.0143 | 0.014 | 58450 |
| 1731536760 | 0.0071 | -0.0074 | -51.03 | 0.0071 | 0.0071 | 0.0071 | 5000 |
| 1731450480 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 5000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
