CSOC - Caduceus Software Systems Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20190.00180.00210.00180.00210.00212,950,226
Jun 20, 20190.00150.00160.00150.00160.00161,280,000
Jun 19, 20190.00180.00180.00180.00180.0018318,615
Jun 18, 20190.00170.00170.00170.00170.00171,070,000
Jun 17, 20190.00170.00180.00170.00180.0018828,900
Jun 14, 20190.00160.00190.00160.00170.00172,865,058
Jun 13, 20190.00150.00160.00140.00150.0015832,165
Jun 12, 20190.00140.00140.00140.00140.001499,999
Jun 11, 20190.00140.00140.00140.00140.0014360,000
Jun 10, 2019------
Jun 07, 20190.00130.00130.00110.00120.0012118,933
Jun 06, 20190.00110.00110.00110.00110.0011-
Jun 05, 20190.00150.00150.00110.00110.00111,383,448
Jun 04, 20190.00130.00130.00130.00130.0013190,276
Jun 03, 20190.00140.00140.00130.00140.0014648,054
May 31, 20190.00130.00150.00130.00140.00141,046,000
May 30, 20190.00140.00140.00110.00130.001310,213,090
May 29, 20190.00140.00140.00140.00140.00143,333
May 28, 20190.00140.00140.00140.00140.0014107,200
May 24, 20190.00150.00150.00140.00140.0014530,000
May 23, 20190.00130.00150.00130.00150.0015299,399
May 22, 20190.00130.00130.00130.00130.0013482,800
May 21, 20190.00140.00140.00130.00140.0014556,595
May 20, 20190.00160.00160.00130.00140.00146,469,363
May 17, 20190.00300.00300.00150.00160.001639,359,924
May 16, 20190.00140.00350.00140.00290.002953,431,674
May 15, 20190.00160.00160.00130.00140.0014679,685
May 14, 20190.00160.00160.00120.00130.0013100,455
May 13, 20190.00150.00170.00150.00160.00168,224,655
May 10, 20190.00150.00150.00150.00150.001579,000
May 09, 20190.00140.00140.00140.00140.001445,000
May 08, 20190.00130.00130.00100.00110.001113,250,000
May 07, 20190.00160.00170.00110.00140.00148,768,003
May 06, 20190.00220.00220.00150.00160.00161,923,000
May 03, 20190.00200.00200.00170.00200.00201,335,000
May 02, 20190.00220.00290.00170.00190.00195,646,400
May 01, 20190.00210.00280.00200.00280.00286,044,615
Apr 30, 20190.00310.00310.00250.00280.0028214,350
Apr 29, 20190.00270.00290.00220.00270.00272,953,403
Apr 26, 20190.00270.00280.00270.00280.002835,000
Apr 25, 20190.00210.00290.00210.00270.0027447,550
Apr 24, 20190.00220.00290.00210.00280.00285,500,000
Apr 23, 20190.00250.00280.00200.00280.00282,020,200
Apr 22, 20190.00280.00290.00250.00280.0028438,000
Apr 18, 20190.00280.00280.00190.00250.00254,997,436
Apr 17, 20190.00260.00270.00260.00270.0027208,529
Apr 16, 20190.00240.00260.00220.00260.0026615,000
Apr 15, 20190.00270.00280.00210.00240.0024956,008
Apr 12, 20190.00280.00280.00190.00260.002650,000
Apr 11, 20190.00270.00270.00270.00270.002773,468
Apr 10, 20190.00190.00280.00190.00280.0028111,200
Apr 09, 20190.00240.00300.00240.00300.0030305,000
Apr 08, 20190.00240.00240.00180.00230.00231,234,304
Apr 05, 20190.00180.00220.00180.00220.0022140,000
Apr 04, 20190.00240.00240.00240.00240.0024-
Apr 03, 20190.00240.00240.00210.00240.002470,000
Apr 02, 20190.00250.00250.00250.00250.0025-
Apr 01, 20190.00260.00260.00180.00250.0025326,250
Mar 29, 20190.00280.00280.00280.00280.0028-
Mar 28, 20190.00190.00280.00170.00280.0028815,000
Mar 27, 20190.00250.00260.00210.00260.0026603,000
Mar 26, 20190.00220.00250.00220.00250.002560,000
Mar 25, 20190.00210.00260.00190.00260.0026600,500
Mar 22, 20190.00280.00290.00220.00270.0027390,000
Mar 21, 20190.00270.00280.00190.00280.0028597,000
Mar 20, 20190.00220.00270.00180.00270.00271,064,250
Mar 19, 20190.00180.00240.00170.00220.0022482,000
Mar 18, 20190.00180.00250.00180.00250.0025220,610
Mar 15, 20190.00250.00250.00240.00250.0025250,000
Mar 14, 20190.00220.00250.00220.00240.00241,920,000
Mar 13, 20190.00200.00280.00180.00220.00222,256,000
Mar 12, 20190.00170.00230.00170.00230.002391,000
Mar 11, 20190.00250.00250.00170.00240.00241,428,000
Mar 08, 20190.00270.00270.00270.00270.0027-
Mar 07, 20190.00250.00270.00250.00270.0027157,925
Mar 06, 20190.00280.00280.00190.00270.002768,557
Mar 05, 20190.00200.00260.00170.00260.00261,716,769
Mar 04, 20190.00210.00280.00210.00280.0028617,581
Mar 01, 20190.00210.00280.00210.00280.0028206,000
Feb 28, 20190.00290.00290.00210.00290.0029112,000
Feb 27, 20190.00210.00300.00210.00290.0029994,000
Feb 26, 20190.00320.00320.00200.00300.0030848,110
Feb 25, 20190.00290.00310.00290.00310.0031162,400
Feb 22, 20190.00220.00300.00220.00300.003032,500
Feb 21, 20190.00320.00320.00260.00320.0032370,881
Feb 20, 20190.00220.00310.00200.00310.0031330,000
Feb 19, 20190.00300.00330.00190.00320.00322,147,980
Feb 15, 20190.00250.00300.00250.00300.00302,643,110
Feb 14, 20190.00300.00300.00290.00300.0030165,000
Feb 13, 20190.00300.00300.00300.00300.003023,082
Feb 12, 20190.00200.00330.00190.00330.00331,494,268
Feb 11, 20190.00330.00330.00220.00270.0027656,860
Feb 08, 20190.00200.00250.00200.00240.0024808,511
Feb 07, 20190.00260.00260.00190.00240.00242,366,762
Feb 06, 20190.00300.00340.00150.00230.00235,231,247
Feb 05, 20190.00270.00300.00270.00300.00301,300,000
Feb 04, 20190.00390.00390.00250.00300.0030416,000
Feb 01, 20190.00310.00390.00240.00340.0034915,698
Jan 31, 20190.00290.00330.00250.00290.00291,439,980
Jan 30, 20190.00370.00370.00240.00290.0029900,164
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...