Mail

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
Jan 22, 2019	0.2000	0.2000	0.1252	0.1401	0.1401	112,000
Jan 18, 2019	0.1750	0.2000	0.1750	0.2000	0.2000	187,065
Jan 17, 2019	0.1700	0.1800	0.1700	0.1800	0.1800	21,531
Jan 16, 2019	0.1900	0.1900	0.1700	0.1700	0.1700	38,700
Jan 15, 2019	0.1990	0.2100	0.1950	0.2000	0.2000	75,100
Jan 14, 2019	0.1900	0.2100	0.1900	0.1990	0.1990	25,476
Jan 11, 2019	0.1800	0.1950	0.1800	0.1950	0.1950	34,700
Jan 10, 2019	0.1200	0.1800	0.1000	0.1800	0.1800	289,206
Jan 09, 2019	0.1600	0.1618	0.1115	0.1200	0.1200	545,800
Jan 08, 2019	0.1600	0.1600	0.1500	0.1520	0.1520	23,870
Jan 07, 2019	0.2200	0.2200	0.1800	0.1925	0.1925	135,522
Jan 04, 2019	0.1400	0.2100	0.1400	0.2100	0.2100	88,801
Jan 03, 2019	0.1700	0.1700	0.1400	0.1600	0.1600	150,982
Jan 02, 2019	0.1780	0.2039	0.1780	0.1900	0.1900	117,993
Dec 31, 2018	0.1350	0.1800	0.1350	0.1700	0.1700	185,384
Dec 28, 2018	0.1175	0.1400	0.1149	0.1400	0.1400	145,020
Dec 27, 2018	0.1150	0.1150	0.1050	0.1149	0.1149	43,122
Dec 26, 2018	0.1000	0.1150	0.1000	0.1150	0.1150	43,250
Dec 24, 2018	0.1120	0.1120	0.1050	0.1050	0.1050	5,200
Dec 21, 2018	0.0956	0.1050	0.0920	0.1050	0.1050	139,770
Dec 20, 2018	0.0858	0.0956	0.0858	0.0950	0.0950	39,350
Dec 19, 2018	0.0900	0.0900	0.0900	0.0900	0.0900	46,666
Dec 18, 2018	0.0920	0.0956	0.0780	0.0956	0.0956	31,500
Dec 17, 2018	0.0950	0.0950	0.0760	0.0760	0.0760	7,800
Dec 14, 2018	0.0795	0.0970	0.0795	0.0960	0.0960	539,662
Dec 13, 2018	0.0850	0.0850	0.0750	0.0750	0.0750	70,000
Dec 12, 2018	0.0760	0.0814	0.0760	0.0814	0.0814	25,000
Dec 11, 2018	0.0860	0.0970	0.0860	0.0960	0.0960	16,500
Dec 10, 2018	0.0900	0.0900	0.0900	0.0900	0.0900	10,000
Dec 07, 2018	0.0800	0.0900	0.0800	0.0900	0.0900	156,796
Dec 06, 2018	0.0850	0.0900	0.0800	0.0800	0.0800	54,935
Dec 04, 2018	0.0950	0.0950	0.0798	0.0850	0.0850	66,625
Dec 03, 2018	0.0740	0.0950	0.0735	0.0850	0.0850	304,810
Nov 30, 2018	0.0842	0.0850	0.0610	0.0750	0.0750	392,300
Nov 29, 2018	0.0890	0.1840	0.0835	0.0850	0.0850	1,022,024
Nov 28, 2018	0.0630	0.0895	0.0630	0.0881	0.0881	112,200
Nov 27, 2018	0.0800	0.0800	0.0620	0.0630	0.0630	450,451
Nov 26, 2018	0.0745	0.0960	0.0690	0.0825	0.0825	933,155
Nov 23, 2018	0.0560	0.0700	0.0526	0.0700	0.0700	516,304
Nov 21, 2018	0.0500	0.0500	0.0420	0.0500	0.0500	198,000
Nov 20, 2018	0.0470	0.0500	0.0400	0.0500	0.0500	193,622
Nov 19, 2018	0.0450	0.0450	0.0450	0.0450	0.0450	50,000
Nov 16, 2018	0.0262	0.0262	0.0262	0.0262	0.0262	-
Nov 15, 2018	0.0262	0.0262	0.0262	0.0262	0.0262	-
Nov 14, 2018	0.0366	0.0366	0.0262	0.0262	0.0262	55,000
Nov 13, 2018	0.0262	0.0262	0.0262	0.0262	0.0262	-
Nov 12, 2018	0.0262	0.0262	0.0262	0.0262	0.0262	-
Nov 09, 2018	0.0260	0.0294	0.0260	0.0262	0.0262	45,000
Nov 08, 2018	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 07, 2018	0.0340	0.0488	0.0300	0.0300	0.0300	143,555
Nov 06, 2018	0.0182	0.0290	0.0182	0.0250	0.0250	353,920
Nov 05, 2018	0.0166	0.0166	0.0166	0.0166	0.0166	-
Nov 02, 2018	0.0166	0.0166	0.0166	0.0166	0.0166	4,000
Nov 01, 2018	0.0165	0.0165	0.0165	0.0165	0.0165	-
Oct 31, 2018	0.0165	0.0165	0.0165	0.0165	0.0165	-
Oct 30, 2018	0.0165	0.0165	0.0165	0.0165	0.0165	-
Oct 29, 2018	0.0165	0.0165	0.0165	0.0165	0.0165	-
Oct 26, 2018	0.0161	0.0165	0.0161	0.0165	0.0165	10,000
Oct 25, 2018	0.0205	0.0205	0.0205	0.0205	0.0205	600
Oct 24, 2018	0.0161	0.0161	0.0161	0.0161	0.0161	10,000
Oct 23, 2018	0.0161	0.0161	0.0161	0.0161	0.0161	12,500
Oct 22, 2018	0.0270	0.0270	0.0270	0.0270	0.0270	5,000
Oct 19, 2018	0.0161	0.0161	0.0161	0.0161	0.0161	-
Oct 18, 2018	0.0161	0.0161	0.0161	0.0161	0.0161	1,000
Oct 17, 2018	0.0161	0.0161	0.0161	0.0161	0.0161	-
Oct 16, 2018	0.0161	0.0161	0.0161	0.0161	0.0161	-
Oct 15, 2018	0.0161	0.0161	0.0161	0.0161	0.0161	-
Oct 12, 2018	0.0161	0.0161	0.0161	0.0161	0.0161	-
Oct 11, 2018	0.0161	0.0161	0.0161	0.0161	0.0161	-
Oct 10, 2018	0.0161	0.0161	0.0161	0.0161	0.0161	16,388
Oct 09, 2018	0.0161	0.0161	0.0161	0.0161	0.0161	-
Oct 08, 2018	0.0215	0.0215	0.0161	0.0161	0.0161	65,008
Oct 05, 2018	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 04, 2018	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 03, 2018	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 02, 2018	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 01, 2018	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 28, 2018	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 27, 2018	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 26, 2018	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 25, 2018	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 24, 2018	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 21, 2018	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 20, 2018	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Sep 19, 2018	0.0185	0.0200	0.0150	0.0200	0.0200	301,500
Sep 18, 2018	0.0200	0.0210	0.0200	0.0200	0.0200	93,902
Sep 17, 2018	0.0160	0.0200	0.0130	0.0200	0.0200	35,000
Sep 14, 2018	0.0165	0.0165	0.0160	0.0160	0.0160	1,999
Sep 13, 2018	0.0172	0.0172	0.0170	0.0170	0.0170	35,500
Sep 12, 2018	0.0175	0.0175	0.0172	0.0172	0.0172	27,500
Sep 11, 2018	0.0175	0.0175	0.0172	0.0172	0.0172	81,305
Sep 10, 2018	0.0206	0.0240	0.0206	0.0240	0.0240	37,810
Sep 07, 2018	0.0172	0.0172	0.0172	0.0172	0.0172	-
Sep 06, 2018	0.0172	0.0172	0.0172	0.0172	0.0172	6,600
Sep 05, 2018	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 04, 2018	0.0170	0.0170	0.0170	0.0170	0.0170	19,000
Aug 31, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 30, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 29, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Aug 28, 2018	0.0160	0.0160	0.0160	0.0160	0.0160	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...