Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CTSA4F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 0.84 | -0.02 | -2.33% | 0.85 | 0.86 | 0.83 | 615 |
| Jun 21 2024 | 0.86 | -0.03 | -3.37% | 0.88 | 0.88 | 0.84 | 345 |
| Jun 20 2024 | 0.89 | 0.02 | 2.30% | 0.88 | 0.89 | 0.86 | 237 |
| Jun 19 2024 | 0.87 | -0.02 | -2.25% | 0.89 | 0.90 | 0.85 | 489 |
| Jun 18 2024 | 0.89 | -0.03 | -3.26% | 0.92 | 0.96 | 0.89 | 438 |
| Jun 17 2024 | 0.92 | 0.00 | 0.00% | 0.96 | 1.01 | 0.91 | 558 |
| Jun 14 2024 | 0.92 | -0.01 | -1.08% | 0.94 | 0.95 | 0.92 | 326 |
| Jun 13 2024 | 0.93 | -0.02 | -2.11% | 0.94 | 0.96 | 0.91 | 361 |
| Jun 12 2024 | 0.95 | -0.01 | -1.04% | 0.99 | 0.99 | 0.95 | 321 |
| Jun 11 2024 | 0.96 | -0.02 | -2.04% | 0.99 | 1.00 | 0.96 | 193 |
| Jun 10 2024 | 0.98 | -0.04 | -3.92% | 1.01 | 1.03 | 0.96 | 441 |
| Jun 07 2024 | 1.02 | -0.02 | -1.92% | 1.04 | 1.09 | 1.01 | 357 |
| Jun 06 2024 | 1.04 | 0.01 | 0.97% | 1.04 | 1.04 | 1.01 | 168 |
| Jun 05 2024 | 1.03 | -0.04 | -3.74% | 1.08 | 1.08 | 1.00 | 409 |
| Jun 04 2024 | 1.07 | -0.02 | -1.83% | 1.09 | 1.09 | 1.01 | 252 |
| Jun 03 2024 | 1.09 | 0.06 | 5.83% | 1.04 | 1.10 | 1.04 | 477 |
| May 31 2024 | 1.03 | -0.08 | -7.21% | 1.11 | 1.14 | 1.03 | 480 |
| May 29 2024 | 1.11 | -0.03 | -2.63% | 1.14 | 1.15 | 1.11 | 459 |
| May 28 2024 | 1.14 | -0.03 | -2.56% | 1.13 | 1.17 | 1.13 | 303 |
| May 27 2024 | 1.17 | -0.03 | -2.50% | 1.20 | 1.20 | 1.03 | 229 |
| May 24 2024 | 1.20 | 0.00 | 0.00% | 1.18 | 1.24 | 1.18 | 234 |
| May 23 2024 | 1.20 | -0.04 | -3.23% | 1.25 | 1.25 | 1.17 | 243 |
| May 22 2024 | 1.24 | -0.03 | -2.36% | 1.25 | 1.27 | 1.16 | 839 |
| May 21 2024 | 1.27 | -0.01 | -0.78% | 1.28 | 1.28 | 1.25 | 357 |
| May 20 2024 | 1.28 | 0.03 | 2.40% | 1.26 | 1.29 | 1.25 | 142 |
| May 17 2024 | 1.25 | -0.06 | -4.58% | 1.27 | 1.28 | 1.25 | 841 |
| May 16 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.26 | 232 |
| May 15 2024 | 1.31 | 0.00 | 0.00% | 1.28 | 1.31 | 1.26 | 109 |
| May 14 2024 | 1.31 | 0.01 | 0.77% | 1.32 | 1.32 | 1.25 | 193 |
| May 13 2024 | 1.30 | -0.06 | -4.41% | 1.37 | 1.37 | 1.30 | 1,651 |
| May 10 2024 | 1.36 | 0.00 | 0.00% | 1.39 | 1.40 | 1.30 | 1,915 |
| May 09 2024 | 1.36 | 0.01 | 0.74% | 1.39 | 1.40 | 1.36 | 253 |
| May 08 2024 | 1.35 | -0.21 | -13.46% | 1.58 | 1.58 | 1.35 | 822 |
| May 07 2024 | 1.56 | -0.02 | -1.27% | 1.58 | 1.59 | 1.56 | 204 |
| May 06 2024 | 1.58 | 0.00 | 0.00% | 1.53 | 1.58 | 1.53 | 7,348 |
| May 03 2024 | 1.58 | 0.05 | 3.27% | 1.56 | 1.69 | 1.43 | 819 |
| May 02 2024 | 1.53 | 0.00 | 0.00% | 1.54 | 1.70 | 1.53 | 15,933 |
| Apr 30 2024 | 1.53 | 0.15 | 10.87% | 1.40 | 1.53 | 1.33 | 1,556 |
| Apr 29 2024 | 1.38 | 0.12 | 9.52% | 1.27 | 1.43 | 1.24 | 894 |
| Apr 26 2024 | 1.26 | 0.01 | 0.80% | 1.24 | 1.26 | 1.24 | 61 |
| Apr 25 2024 | 1.25 | -0.04 | -3.10% | 1.32 | 1.32 | 1.24 | 648 |
| Apr 24 2024 | 1.29 | -0.03 | -2.27% | 1.42 | 1.42 | 1.29 | 316 |
| Apr 23 2024 | 1.32 | 0.02 | 1.54% | 1.31 | 1.36 | 1.29 | 580 |
| Apr 22 2024 | 1.30 | -0.05 | -3.70% | 1.35 | 1.36 | 1.30 | 5,562 |
| Apr 19 2024 | 1.35 | 0.03 | 2.27% | 1.32 | 1.41 | 1.32 | 107,184 |
| Apr 18 2024 | 1.32 | -0.05 | -3.65% | 1.37 | 1.38 | 1.32 | 42,321 |
| Apr 17 2024 | 1.37 | 0.02 | 1.48% | 1.41 | 1.41 | 1.35 | 8,817 |
| Apr 16 2024 | 1.35 | -0.02 | -1.46% | 1.46 | 1.46 | 1.31 | 7,297 |
| Apr 15 2024 | 1.37 | -0.08 | -5.52% | 1.49 | 1.49 | 1.37 | 5,831 |
| Apr 12 2024 | 1.45 | -0.04 | -2.68% | 1.53 | 1.53 | 1.45 | 3,895 |
| Apr 11 2024 | 1.49 | 0.02 | 1.36% | 1.49 | 1.53 | 1.49 | 302 |
| Apr 10 2024 | 1.47 | -0.05 | -3.29% | 1.53 | 1.54 | 1.47 | 3,268 |
| Apr 09 2024 | 1.52 | -0.02 | -1.30% | 1.56 | 1.56 | 1.50 | 4,148 |
| Apr 08 2024 | 1.54 | 0.02 | 1.32% | 1.53 | 1.57 | 1.53 | 6,976 |
| Apr 05 2024 | 1.52 | -0.03 | -1.94% | 1.52 | 1.55 | 1.51 | 382 |
| Apr 04 2024 | 1.55 | 0.01 | 0.65% | 1.58 | 1.58 | 1.52 | 10,704 |
| Apr 03 2024 | 1.54 | -0.02 | -1.28% | 1.61 | 1.70 | 1.54 | 12,657 |
| Apr 02 2024 | 1.56 | 0.03 | 1.96% | 1.58 | 1.61 | 1.56 | 48,851 |
| Apr 01 2024 | 1.53 | -0.05 | -3.16% | 1.56 | 1.58 | 1.50 | 2,771 |
| Mar 28 2024 | 1.58 | 0.00 | 0.00% | 1.61 | 1.61 | 1.56 | 12,014 |
| Mar 27 2024 | 1.58 | 0.00 | 0.00% | 1.65 | 1.65 | 1.58 | 3,062 |
