Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: COPS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 29, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 28, 2019 0.0450 0.0500 0.0450 0.0500 16,000 +0.01(+11.11%)
Jan 24, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 22, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jan 21, 2019 0.0300 0.0300 0.0300 0.0300 120,000 -0.01(-14.29%)
Jan 18, 2019 0.0350 0.0350 0.0350 0.0350 31,000 +0.00(+0.00%)
Jan 17, 2019 0.0400 0.0400 0.0350 0.0350 205,000 +0.00(+0.00%)
Jan 16, 2019 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Jan 15, 2019 0.0350 0.0350 0.0350 0.0350 276,000 +0.00(+0.00%)
Jan 14, 2019 0.0400 0.0400 0.0350 0.0350 206,500 -0.01(-22.22%)
Jan 11, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Jan 10, 2019 0.0400 0.0400 0.0400 0.0400 58,500 +0.00(+14.29%)
Jan 09, 2019 0.0350 0.0350 0.0350 0.0350 26,000 +0.00(+0.00%)
Jan 04, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 03, 2019 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Dec 31, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 28, 2018 0.0400 0.0400 0.0400 0.0400 7,500 +0.00(+14.29%)
Dec 27, 2018 0.0350 0.0400 0.0350 0.0350 480,000 +0.01(+16.67%)
Dec 24, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 21, 2018 0.0350 0.0350 0.0350 0.0350 50,000 +0.01(+16.67%)
Dec 20, 2018 0.0350 0.0350 0.0300 0.0300 108,000 +0.00(+0.00%)
Dec 19, 2018 0.0300 0.0300 0.0300 0.0300 2,500 -0.01(-14.29%)
Dec 17, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 14, 2018 0.0350 0.0350 0.0350 0.0350 40,000 -0.00(-12.50%)
Dec 13, 2018 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+0.00%)
Dec 12, 2018 0.0400 0.0450 0.0400 0.0400 481,000 +0.00(+14.29%)
Dec 11, 2018 0.0350 0.0350 0.0350 0.0350 1,287 +0.00(+0.00%)
Dec 10, 2018 0.0350 0.0400 0.0350 0.0350 147,000 +0.00(+0.00%)
Dec 07, 2018 0.0300 0.0350 0.0300 0.0350 350,000 +0.01(+16.67%)
Dec 06, 2018 0.0300 0.0300 0.0300 0.0300 51,000 -0.01(-14.29%)
Dec 04, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 03, 2018 0.0350 0.0350 0.0350 0.0350 5,500 +0.00(+0.00%)
Nov 30, 2018 0.0350 0.0350 0.0350 0.0350 100,000 +0.01(+16.67%)
Nov 29, 2018 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Nov 22, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 20, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 19, 2018 0.0300 0.0350 0.0300 0.0300 43,500 +0.00(+0.00%)
Nov 16, 2018 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-14.29%)
Nov 15, 2018 0.0300 0.0350 0.0300 0.0350 175,000 +0.00(+0.00%)
Nov 14, 2018 0.0400 0.0400 0.0350 0.0350 280,250 -0.00(-12.50%)
Nov 13, 2018 0.0400 0.0450 0.0400 0.0400 40,000 +0.00(+0.00%)
Nov 12, 2018 0.0450 0.0450 0.0400 0.0400 331,000 -0.00(-11.11%)
Nov 08, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 06, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 05, 2018 0.0450 0.0450 0.0450 0.0450 188,700 +0.00(+12.50%)
Nov 02, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 01, 2018 0.0450 0.0450 0.0400 0.0400 46,999 +0.00(+0.00%)
Oct 29, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 26, 2018 0.0400 0.0400 0.0400 0.0400 4,500 +0.00(+0.00%)
Oct 23, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 22, 2018 0.0450 0.0450 0.0400 0.0400 90,000 +0.00(+0.00%)
Oct 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 17, 2018 0.0400 0.0400 0.0400 0.0400 46,000 -0.00(-11.11%)
Oct 16, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Oct 15, 2018 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Oct 11, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 10, 2018 0.0450 0.0450 0.0400 0.0450 285,250 +0.00(+12.50%)
Oct 09, 2018 0.0400 0.0400 0.0400 0.0400 185,750 +0.00(+0.00%)
Oct 05, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 04, 2018 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Oct 03, 2018 0.0400 0.0400 0.0400 50 +0.00(+0.00%)
Oct 01, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 28, 2018 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Sep 27, 2018 0.0350 0.0350 0.0350 0.0350 317,000 +0.00(+0.00%)
Sep 26, 2018 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Sep 25, 2018 0.0450 0.0450 0.0350 0.0350 93,450 +0.00(+0.00%)
Sep 24, 2018 0.0350 0.0400 0.0350 0.0350 259,625 +0.00(+0.00%)
Sep 21, 2018 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Sep 20, 2018 0.0350 0.0350 0.0350 0.0350 149,000 +0.00(+0.00%)
Sep 17, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 12, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 11, 2018 0.0350 0.0350 0.0350 0.0350 303,000 +0.00(+0.00%)
Sep 10, 2018 0.0400 0.0400 0.0350 0.0350 6,000 +0.00(+0.00%)
Sep 07, 2018 0.0350 0.0350 0.0350 0.0350 264,000 +0.00(+0.00%)
Sep 06, 2018 0.0350 0.0350 0.0350 0.0350 58,000 +0.00(+0.00%)
Sep 05, 2018 0.0350 0.0350 0.0350 0.0350 718,000 +0.00(+0.00%)
Sep 04, 2018 0.0350 0.0350 0.0350 0.0350 13,500 +0.00(+0.00%)
Aug 30, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 29, 2018 0.0400 0.0400 0.0350 0.0350 70,000 -0.00(-12.50%)
Aug 28, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Aug 27, 2018 0.0400 0.0400 0.0350 0.0350 250,750 +0.00(+0.00%)
Aug 24, 2018 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Aug 23, 2018 0.0350 0.0350 0.0350 0.0350 75,000 +0.00(+0.00%)
Aug 22, 2018 0.0350 0.0350 0.0350 0.0350 70,000 +0.00(+0.00%)
Aug 20, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 17, 2018 0.0300 0.0350 0.0300 0.0350 87,250 +0.00(+0.00%)
Aug 16, 2018 0.0300 0.0350 0.0300 0.0350 43,000 +0.01(+16.67%)
Aug 15, 2018 0.0300 0.0300 0.0300 0.0300 6,000 -0.01(-14.29%)
Aug 14, 2018 0.0350 0.0350 0.0350 0.0350 75,000 +0.00(+0.00%)
Aug 13, 2018 0.0350 0.0350 0.0350 0.0350 49,000 +0.01(+16.67%)
Aug 09, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 08, 2018 0.0300 0.0350 0.0250 0.0300 874,500 +0.00(+20.00%)
Aug 07, 2018 0.0250 0.0250 0.0250 0.0250 215,606 +0.00(+0.00%)
Aug 03, 2018 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Aug 02, 2018 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Aug 01, 2018 0.0350 0.0350 0.0300 0.0350 287,000 -0.00(-12.50%)
Jul 31, 2018 0.0350 0.0400 0.0350 0.0400 13,000 +0.00(+14.29%)
Jul 30, 2018 0.0350 0.0350 0.0350 0.0350 3,000 -0.00(-12.50%)
Jul 27, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Jul 26, 2018 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jul 25, 2018 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jul 24, 2018 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Jul 23, 2018 0.0350 0.0350 0.0350 0.0350 139,000 +0.00(+0.00%)
Jul 19, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 18, 2018 0.0400 0.0400 0.0400 0.0400 12,500 +0.00(+0.00%)
Jul 17, 2018 0.0450 0.0450 0.0400 0.0400 80,000 -0.01(-20.00%)
Jul 16, 2018 0.0500 0.0500 0.0500 0.0500 27,000 +0.00(+0.00%)
Jul 13, 2018 0.0500 0.0500 0.0500 0.0500 8,750 -0.00(-9.09%)
Jul 11, 2018 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Jul 10, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jul 09, 2018 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Jul 06, 2018 0.0400 0.0450 0.0400 0.0400 33,250 +0.00(+0.00%)
Jul 05, 2018 0.0450 0.0450 0.0400 0.0400 27,000 +0.00(+0.00%)
Jul 04, 2018 0.0400 0.0400 0.0400 0.0400 33,000 -0.00(-11.11%)
Jul 03, 2018 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Jun 29, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 28, 2018 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Jun 27, 2018 0.0400 0.0400 0.0400 0.0400 118,250 -0.00(-11.11%)
Jun 26, 2018 0.0500 0.0500 0.0450 0.0450 295,000 -0.01(-10.00%)
Jun 22, 2018 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Jun 20, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 15, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 14, 2018 0.0500 0.0600 0.0500 0.0600 4,500 +0.01(+20.00%)
Jun 13, 2018 0.0500 0.0500 0.0500 0.0500 25,000 -0.01(-16.67%)
Jun 11, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 06, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 05, 2018 0.0500 0.0600 0.0500 0.0600 10,000 +0.00(+0.00%)
Jun 01, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 31, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
May 25, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 24, 2018 0.0450 0.0450 0.0450 0.0450 8,500 +0.00(+0.00%)
May 23, 2018 0.0550 0.0550 0.0450 0.0450 119,050 -0.01(-18.18%)
May 22, 2018 0.0650 0.0700 0.0550 0.0550 207,000 -0.02(-21.43%)
May 17, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 16, 2018 0.0750 0.0750 0.0650 0.0650 8,200 -0.01(-7.14%)
May 15, 2018 0.0700 0.0700 0.0700 0.0700 9,500 -0.00(-6.67%)
May 11, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 09, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 07, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 04, 2018 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-16.67%)
May 03, 2018 0.0800 0.0900 0.0750 0.0900 22,575 +0.01(+20.00%)
May 02, 2018 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Apr 30, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Apr 27, 2018 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Apr 26, 2018 0.1000 0.1000 0.0850 0.0850 5,003 -0.01(-15.00%)
Apr 25, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+17.65%)
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.