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
Nov 14, 2018	0.0000	0.0000	0.0000	0.0262	0.0262	-
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	-
Aug 27, 2018	0.0160	0.0160	0.0160	0.0160	0.0160	-
Aug 24, 2018	0.0160	0.0160	0.0160	0.0160	0.0160	-
Aug 23, 2018	0.0160	0.0160	0.0160	0.0160	0.0160	-
Aug 22, 2018	0.0280	0.0280	0.0160	0.0160	0.0160	91,001
Aug 21, 2018	0.0230	0.0268	0.0220	0.0268	0.0268	13,500
Aug 20, 2018	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 17, 2018	0.0200	0.0200	0.0150	0.0150	0.0150	100,000
Aug 16, 2018	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 15, 2018	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 14, 2018	0.0250	0.0280	0.0200	0.0280	0.0280	116,000
Aug 13, 2018	0.0250	0.0250	0.0250	0.0250	0.0250	9,935
Aug 10, 2018	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Aug 09, 2018	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 08, 2018	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 07, 2018	0.0309	0.0310	0.0300	0.0300	0.0300	23,399
Aug 06, 2018	0.0345	0.0345	0.0300	0.0300	0.0300	11,000
Aug 03, 2018	0.0318	0.0318	0.0318	0.0318	0.0318	1,500
Aug 02, 2018	0.0300	0.0390	0.0300	0.0381	0.0381	83,944
Aug 01, 2018	0.0300	0.0390	0.0300	0.0390	0.0390	12,100
Jul 31, 2018	0.0400	0.0400	0.0300	0.0390	0.0390	7,850
Jul 30, 2018	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jul 27, 2018	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jul 26, 2018	0.0312	0.0420	0.0312	0.0420	0.0420	1,424
Jul 25, 2018	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jul 24, 2018	0.0310	0.0420	0.0310	0.0420	0.0420	25,100
Jul 23, 2018	0.0310	0.0409	0.0310	0.0409	0.0409	53,120
Jul 20, 2018	0.0350	0.0409	0.0300	0.0409	0.0409	19,183
Jul 19, 2018	0.0350	0.0430	0.0350	0.0422	0.0422	21,755
Jul 18, 2018	0.0360	0.0360	0.0360	0.0360	0.0360	65,000
Jul 17, 2018	0.0374	0.0430	0.0350	0.0430	0.0430	99,900
Jul 16, 2018	0.0375	0.0430	0.0300	0.0430	0.0430	19,092
Jul 13, 2018	0.0475	0.0475	0.0475	0.0475	0.0475	4,600
Jul 12, 2018	0.0475	0.0475	0.0475	0.0475	0.0475	-
Jul 11, 2018	0.0475	0.0475	0.0475	0.0475	0.0475	6,276
Jul 10, 2018	0.0323	0.0478	0.0323	0.0478	0.0478	156,050
Jul 09, 2018	0.0323	0.0323	0.0323	0.0323	0.0323	100
Jul 06, 2018	0.0325	0.0325	0.0325	0.0325	0.0325	-
Jul 05, 2018	0.0270	0.0325	0.0270	0.0325	0.0325	2,500
Jul 03, 2018	0.0280	0.0280	0.0280	0.0280	0.0280	24,000
Jul 02, 2018	0.0380	0.0380	0.0270	0.0280	0.0280	73,975
Jun 29, 2018	0.0335	0.0377	0.0270	0.0377	0.0377	155,035
Jun 28, 2018	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jun 27, 2018	0.0300	0.0380	0.0300	0.0380	0.0380	20,000
Jun 26, 2018	0.0340	0.0340	0.0300	0.0308	0.0308	28,626
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...