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 | 0.0076 | 61.2903225806 | 0.0124 | 0.02 | 0.0124 | 28744 | 0.01975463 | CS |
| 4 | 0 | 0 | 0.02 | 0.02 | 0.0123 | 21147 | 0.01889438 | CS |
| 12 | 0 | 0 | 0.02 | 0.025 | 0.0122 | 16753 | 0.02024211 | CS |
| 26 | -0.014 | -41.1764705882 | 0.034 | 0.034 | 0.0122 | 22836 | 0.02206692 | CS |
| 52 | 0.0002 | 1.0101010101 | 0.0198 | 0.034 | 0.01 | 36606 | 0.02203206 | CS |
| 156 | -0.011 | -35.4838709677 | 0.031 | 0.059 | 0.00305 | 81369 | 0.01879514 | CS |
| 260 | -0.054 | -72.972972973 | 0.074 | 0.1 | 0.003 | 69186 | 0.02558653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.02 | 0.0025 | 14.29 | 0.0175 | 0.02 | 0.0175 | 47500 |
| 1726781220 | 0.0175 | -0.0025 | -12.50 | 0.0175 | 0.0175 | 0.0175 | 669 |
| 1726694640 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1726608240 | 0.02 | 0.0076 | 61.29 | 0.018025 | 0.02 | 0.01615 | 83000 |
| 1726522140 | 0.0124 | 0 | 0.00 | 0.0124 | 0.0124 | 0.0124 | 0 |
| 1726262940 | 0.0124 | -0.0075 | -37.69 | 0.0124 | 0.0124 | 0.0124 | 2564 |
| 1726176540 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1726090140 | 0.0199 | 0.0076 | 61.79 | 0.0161 | 0.0199 | 0.0161 | 43000 |
| 1726003500 | 0.0123 | -0.00385 | -23.84 | 0.0199 | 0.0199 | 0.0123 | 17666 |
| 1725917160 | 0.01615 | -0.00385 | -19.25 | 0.01615 | 0.01615 | 0.01615 | 566 |
| 1725658080 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1725571680 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1725485280 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1725398880 | 0.02 | -0.00305 | -13.23 | 0.02 | 0.02 | 0.02 | 566 |
| 1725052980 | 0.02305 | 0 | 0.00 | 0.02305 | 0.02305 | 0.02305 | 0 |
| 1724966580 | 0.02305 | 0 | 0.00 | 0.02305 | 0.02305 | 0.02305 | 0 |
| 1724880180 | 0.02305 | 0 | 0.00 | 0.02305 | 0.02305 | 0.02305 | 0 |
| 1724793780 | 0.02305 | 0 | 0.00 | 0.02305 | 0.02305 | 0.02305 | 0 |
| 1724707380 | 0.02305 | 0 | 0.00 | 0.02305 | 0.02305 | 0.02305 | 0 |
| 1724448180 | 0.02305 | 0 | 0.00 | 0.02305 | 0.02305 | 0.02305 | 0 |
| 1724361780 | 0.02305 | 0 | 0.00 | 0.02305 | 0.02305 | 0.02305 | 0 |
| 1724275380 | 0.02305 | 0.00695 | 43.17 | 0.01875 | 0.02305 | 0.01875 | 37100 |
| 1724188800 | 0.0161 | 0.0039 | 31.97 | 0.0161 | 0.0161 | 0.0161 | 4500 |
| 1724102880 | 0.0122 | -0.0117 | -48.95 | 0.0158 | 0.0158 | 0.0122 | 20004 |
| 1723843560 | 0.0239 | 0 | 0.00 | 0.0239 | 0.0239 | 0.0239 | 0 |
| 1723757160 | 0.0239 | 0 | 0.00 | 0.0239 | 0.0239 | 0.0239 | 0 |
| 1723670760 | 0.0239 | 0 | 0.00 | 0.0239 | 0.0239 | 0.0239 | 0 |
| 1723584360 | 0.0239 | 0.0079 | 49.38 | 0.021425 | 0.0239 | 0.021425 | 2000 |
| 1723497600 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1723238400 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1723152000 | 0.016 | -0.008 | -33.33 | 0.0185999 | 0.0185999 | 0.016 | 4166 |
| 1723066200 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1722979800 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1722893340 | 0.024 | 0 | 0.00 | 0.017 | 0.024 | 0.017 | 23000 |
| 1722634080 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1722547680 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1722461280 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1722374880 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1722288480 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1722029280 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1721942880 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1721856480 | 0.024 | -0.0002 | -0.83 | 0.024 | 0.024 | 0.024 | 10000 |
| 1721770140 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1721683740 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
