Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Color Star Technology Co., Ltd. - Class A Ordinary Shares (NQ: ADD )

0.2141 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.2200 0.2241 0.2105 0.2158 75,927 +0.01(+2.71%)
Mar 27, 2024 0.2100 0.2190 0.2026 0.2101 209,783 +0.00(+0.05%)
Mar 26, 2024 0.2378 0.2520 0.1711 0.2100 542,244 -0.03(-12.79%)
Mar 25, 2024 0.2469 0.2548 0.2377 0.2408 30,764 -0.01(-4.63%)
Mar 22, 2024 0.2476 0.2550 0.2300 0.2525 40,304 +0.00(+1.00%)
Mar 21, 2024 0.2484 0.2550 0.2220 0.2500 105,327 -0.00(-0.83%)
Mar 20, 2024 0.2400 0.2620 0.2244 0.2521 96,176 +0.01(+3.83%)
Mar 19, 2024 0.2391 0.2493 0.2371 0.2428 48,045 +0.00(+0.25%)
Mar 18, 2024 0.2600 0.2614 0.2335 0.2422 80,926 -0.03(-10.13%)
Mar 15, 2024 0.2600 0.2698 0.2430 0.2695 237,658 +0.02(+6.73%)
Mar 14, 2024 0.2520 0.2525 0.2300 0.2525 191,014 +0.00(+1.45%)
Mar 13, 2024 0.2300 0.2500 0.2300 0.2489 49,129 +0.01(+6.14%)
Mar 12, 2024 0.2270 0.2400 0.2200 0.2345 208,934 +0.02(+8.56%)
Mar 11, 2024 0.2280 0.2299 0.2124 0.2160 93,477 -0.01(-4.47%)
Mar 08, 2024 0.2119 0.2500 0.2119 0.2261 196,031 -0.01(-5.20%)
Mar 07, 2024 0.2500 0.2452 0.2115 0.2385 118,444 -0.00(-0.67%)
Mar 06, 2024 0.2600 0.2604 0.2300 0.2401 83,143 -0.01(-3.96%)
Mar 05, 2024 0.2600 0.2799 0.2403 0.2500 135,147 -0.01(-3.85%)
Mar 04, 2024 0.2600 0.2800 0.2410 0.2600 331,820 -0.01(-3.70%)
Mar 01, 2024 0.2739 0.2800 0.2599 0.2700 129,284 +0.01(+3.85%)
Feb 29, 2024 0.2900 0.3000 0.2500 0.2600 273,664 -0.03(-9.94%)
Feb 28, 2024 0.2800 0.2958 0.2800 0.2887 81,472 -0.00(-0.65%)
Feb 27, 2024 0.2835 0.3145 0.2750 0.2906 388,365 +0.02(+5.67%)
Feb 26, 2024 0.2700 0.2900 0.2450 0.2750 279,977 +0.03(+12.70%)
Feb 23, 2024 0.2600 0.2680 0.2160 0.2440 522,538 -0.04(-12.83%)
Feb 22, 2024 0.3200 0.3200 0.2707 0.2799 284,332 -0.03(-8.71%)
Feb 21, 2024 0.4000 0.4299 0.2800 0.3066 808,813 -0.10(-25.22%)
Feb 20, 2024 0.3800 0.5770 0.3490 0.4100 4,127,513 +0.06(+18.12%)
Feb 16, 2024 0.3550 0.3600 0.2812 0.3471 1,195,758 +0.04(+11.97%)
Feb 15, 2024 0.2800 0.3300 0.2800 0.3100 304,195 +0.03(+10.91%)
Feb 14, 2024 0.2954 0.2954 0.2600 0.2795 45,407 -0.02(-5.38%)
Feb 13, 2024 0.3016 0.3016 0.2800 0.2954 17,901 +0.01(+2.82%)
Feb 12, 2024 0.2875 0.2950 0.2800 0.2873 30,202 -0.00(-0.07%)
Feb 09, 2024 0.2655 0.2915 0.2655 0.2875 36,254 +0.01(+3.27%)
Feb 08, 2024 0.2920 0.3000 0.2606 0.2784 132,280 -0.01(-4.66%)
Feb 07, 2024 0.2955 0.2984 0.2910 0.2920 19,165 -0.00(-0.82%)
Feb 06, 2024 0.3100 0.3100 0.2910 0.2944 44,963 -0.02(-5.03%)
Feb 05, 2024 0.3300 0.3300 0.2951 0.3100 43,511 +0.01(+1.64%)
Feb 02, 2024 0.3248 0.3248 0.2903 0.3050 65,915 -0.00(-1.42%)
Feb 01, 2024 0.3300 0.3300 0.3089 0.3094 46,326 -0.02(-6.53%)
Jan 31, 2024 0.3283 0.3520 0.3200 0.3310 38,269 -0.01(-2.19%)
Jan 30, 2024 0.3450 0.3622 0.3200 0.3384 48,116 -0.01(-1.63%)
Jan 29, 2024 0.3547 0.3679 0.3400 0.3440 23,970 -0.02(-5.26%)
Jan 26, 2024 0.3700 0.3700 0.3500 0.3631 81,921 -0.00(-0.93%)
Jan 25, 2024 0.3501 0.3666 0.3419 0.3665 18,563 +0.01(+4.15%)
Jan 24, 2024 0.3900 0.3900 0.3358 0.3519 136,112 -0.03(-6.83%)
Jan 23, 2024 0.3649 0.3799 0.3647 0.3777 32,588 +0.02(+5.09%)
Jan 22, 2024 0.3339 0.4000 0.3339 0.3594 121,587 +0.03(+7.83%)
Jan 19, 2024 0.3303 0.3410 0.2930 0.3333 109,009 -0.00(-1.10%)
Jan 18, 2024 0.3448 0.3500 0.3280 0.3370 43,859 +0.01(+2.65%)
Jan 17, 2024 0.3385 0.3500 0.3200 0.3283 25,886 -0.02(-5.93%)
Jan 16, 2024 0.3355 0.3589 0.3105 0.3490 143,959 +0.02(+6.40%)
Jan 12, 2024 0.3286 0.3587 0.3103 0.3280 47,152 -0.01(-2.12%)
Jan 11, 2024 0.3600 0.3650 0.2970 0.3351 93,109 -0.02(-6.21%)
Jan 10, 2024 0.3400 0.3666 0.3400 0.3573 84,580 +0.02(+5.09%)
Jan 09, 2024 0.3500 0.3528 0.3323 0.3400 97,647 -0.00(-0.03%)
Jan 08, 2024 0.3450 0.3649 0.3400 0.3401 31,685 -0.01(-2.83%)
Jan 05, 2024 0.3317 0.3666 0.3089 0.3500 212,430 +0.02(+5.90%)
Jan 04, 2024 0.3463 0.3463 0.3300 0.3305 49,397 -0.01(-2.77%)
Jan 03, 2024 0.3500 0.3800 0.3300 0.3399 235,852 -0.01(-3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.