CSSI - Costas, Inc.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 19, 2018 | 0.00 | 0.00 | 0.00 | 0.02 | 0.02 | - |
| Sep 19, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 301,500 |
| Sep 18, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 93,902 |
| Sep 17, 2018 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 35,000 |
| Sep 14, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1,999 |
| Sep 13, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 35,500 |
| Sep 12, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 27,500 |
| Sep 11, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 81,305 |
| Sep 10, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 37,810 |
| Sep 07, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
| Sep 06, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6,600 |
| Sep 05, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
| Sep 04, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19,000 |
| Aug 31, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
| Aug 30, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
| Aug 29, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1,000 |
| Aug 28, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
| Aug 27, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
| Aug 24, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
| Aug 23, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
| Aug 22, 2018 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 91,001 |
| Aug 21, 2018 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13,500 |
| Aug 20, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| Aug 17, 2018 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 100,000 |
| Aug 16, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
| Aug 15, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
| Aug 14, 2018 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 116,000 |
| Aug 13, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9,935 |
| Aug 10, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5,000 |
| Aug 09, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
| Aug 08, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
| Aug 07, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23,399 |
| Aug 06, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11,000 |
| Aug 03, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1,500 |
| Aug 02, 2018 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 83,944 |
| Aug 01, 2018 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12,100 |
| Jul 31, 2018 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 7,850 |
| Jul 30, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
| Jul 27, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
| Jul 26, 2018 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1,424 |
| Jul 25, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
| Jul 24, 2018 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 25,100 |
| Jul 23, 2018 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 53,120 |
| Jul 20, 2018 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 19,183 |
| Jul 19, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 21,755 |
| Jul 18, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 65,000 |
| Jul 17, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 99,900 |
| Jul 16, 2018 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 19,092 |
| Jul 13, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4,600 |
| Jul 12, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| Jul 11, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6,276 |
| Jul 10, 2018 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 156,050 |
| Jul 09, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 100 |
| Jul 06, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
| Jul 05, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2,500 |
| Jul 03, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 24,000 |
| Jul 02, 2018 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 73,975 |
| Jun 29, 2018 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 155,035 |
| Jun 28, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
| Jun 27, 2018 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20,000 |
| Jun 26, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 28,626 |
| Jun 25, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
| Jun 22, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
| Jun 21, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
| Jun 20, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4,000 |
| Jun 19, 2018 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 23,500 |
| Jun 18, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 116,040 |
| Jun 15, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1,200 |
| Jun 14, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
| Jun 13, 2018 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 51,000 |
| Jun 12, 2018 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | 58,982 |
| Jun 11, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
| Jun 08, 2018 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 1,800 |
| Jun 07, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1,000 |
| Jun 06, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
| Jun 05, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
| Jun 04, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
| Jun 01, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
| May 31, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 700 |
| May 30, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1,600 |
| May 29, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
| May 25, 2018 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 21,983 |
| May 24, 2018 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15,000 |
| May 23, 2018 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | 504,780 |
| May 22, 2018 | 0.03 | 0.06 | 0.03 | 0.05 | 0.05 | 148,120 |
| May 21, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
| May 18, 2018 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 5,600 |
| May 17, 2018 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 28,550 |
| May 16, 2018 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 205,100 |
| May 15, 2018 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 180,600 |
| May 14, 2018 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | 122,250 |
| May 11, 2018 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 65,448 |
| May 10, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| May 09, 2018 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 163,145 |
| May 08, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 175,000 |
| May 07, 2018 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 128,750 |
| May 04, 2018 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11,000 |
| May 03, 2018 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8,450 |
| May 02, 2018 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11,200 |
| May 01, 2018 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 139,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
