Costas, Inc. (CSSI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0300

+0.0080

(+36.36%)

At close: 09:30AM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
May 09, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 08, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	28,015
May 07, 2024	0.0242	0.0242	0.0221	0.0221	0.0221	47,000
May 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 03, 2024	0.0233	0.0300	0.0233	0.0300	0.0300	110,000
May 02, 2024	0.0241	0.0241	0.0200	0.0200	0.0200	45,000
May 01, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 30, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 29, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 26, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 25, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 24, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 23, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 22, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 19, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 18, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 17, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 16, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 15, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 12, 2024	0.0319	0.0340	0.0319	0.0340	0.0340	37,900
Apr 11, 2024	0.0243	0.0243	0.0243	0.0243	0.0243	-
Apr 10, 2024	0.0243	0.0243	0.0243	0.0243	0.0243	1,000
Apr 09, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 08, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 05, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 04, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 03, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 02, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 01, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 28, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 27, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 26, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 25, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	100
Mar 22, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 21, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 20, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 19, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 18, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 15, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 14, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 13, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 12, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	10,000
Mar 11, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	500
Mar 08, 2024	0.0300	0.0340	0.0300	0.0340	0.0340	15,000
Mar 07, 2024	0.0148	0.0300	0.0148	0.0300	0.0300	11,000
Mar 06, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 05, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 04, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 01, 2024	0.0339	0.0340	0.0225	0.0340	0.0340	36,300
Feb 29, 2024	0.0339	0.0339	0.0339	0.0339	0.0339	-
Feb 28, 2024	0.0298	0.0339	0.0298	0.0339	0.0339	4,000
Feb 27, 2024	0.0201	0.0339	0.0201	0.0250	0.0250	21,100
Feb 26, 2024	0.0301	0.0301	0.0200	0.0200	0.0200	55,862
Feb 23, 2024	0.0320	0.0340	0.0301	0.0320	0.0320	9,600
Feb 22, 2024	0.0336	0.0340	0.0336	0.0340	0.0340	3,000
Feb 21, 2024	0.0323	0.0323	0.0323	0.0323	0.0323	-
Feb 20, 2024	0.0323	0.0323	0.0323	0.0323	0.0323	-
Feb 16, 2024	0.0323	0.0323	0.0323	0.0323	0.0323	10,300
Feb 15, 2024	0.0323	0.0323	0.0323	0.0323	0.0323	-
Feb 14, 2024	0.0323	0.0323	0.0323	0.0323	0.0323	20,000
Feb 13, 2024	0.0323	0.0323	0.0323	0.0323	0.0323	-
Feb 12, 2024	0.0301	0.0323	0.0301	0.0323	0.0323	15,000
Feb 09, 2024	0.0249	0.0340	0.0249	0.0320	0.0320	131,000
Feb 08, 2024	0.0259	0.0299	0.0200	0.0200	0.0200	24,000
Feb 07, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
Feb 06, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
Feb 05, 2024	0.0274	0.0299	0.0274	0.0299	0.0299	2,000
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2024	0.0290	0.0299	0.0250	0.0250	0.0250	80,000
Jan 29, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
Jan 26, 2024	0.0210	0.0299	0.0210	0.0299	0.0299	65,000
Jan 25, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jan 24, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jan 23, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jan 22, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jan 19, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jan 18, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jan 17, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jan 16, 2024	0.0221	0.0285	0.0221	0.0285	0.0285	28,483
Jan 12, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	-
Jan 11, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	-
Jan 10, 2024	0.0135	0.0286	0.0135	0.0286	0.0286	7,000
Jan 09, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	-
Jan 08, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	-
Jan 05, 2024	0.0200	0.0286	0.0200	0.0286	0.0286	11,200
Jan 04, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
Jan 03, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
Jan 02, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
Dec 29, 2023	0.0287	0.0287	0.0287	0.0287	0.0287	-
Dec 28, 2023	0.0287	0.0287	0.0287	0.0287	0.0287	-
Dec 27, 2023	0.0287	0.0287	0.0287	0.0287	0.0287	-
Dec 26, 2023	0.0200	0.0287	0.0200	0.0287	0.0287	18,750
Dec 22, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	10,000
Dec 21, 2023	0.0288	0.0288	0.0288	0.0288	0.0288	-
Dec 20, 2023	0.0288	0.0288	0.0288	0.0288	0.0288	-
Dec 19, 2023	0.0288	0.0288	0.0288	0.0288	0.0288	-
Dec 18, 2023	0.0288	0.0288	0.0270	0.0288	0.0288	44,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,588.79+539.68(+0.65%)

Costas, Inc. (CSSI)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,588.79
+539.68(+0.65%)