名前 | Color Star Technology Co. Ltd. Ordinary Shares |
ティッカー | CSCW |
国 | United States |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 1.34 | 1.17 | 1.19 | 1.32 | 14987821.0 | 1.32 |
2020-11-25 | 0.6 | 0.52 | 0.52 | 0.58 | 8728400.0 | 0.58 |
2020-11-24 | 0.52 | 0.47 | 0.48 | 0.51 | 4246000.0 | 0.51 |
2020-11-23 | 0.5 | 0.47 | 0.5 | 0.49 | 1508000.0 | 0.49 |
2020-11-20 | 0.5 | 0.49 | 0.49 | 0.5 | 947100.0 | 0.5 |
2020-11-19 | 0.54 | 0.48 | 0.52 | 0.52 | 1682100.0 | 0.52 |
2020-11-18 | 0.54 | 0.47 | 0.48 | 0.53 | 3943500.0 | 0.53 |
2020-11-17 | 0.5 | 0.48 | 0.48 | 0.48 | 824800.0 | 0.48 |
2020-11-16 | 0.51 | 0.47 | 0.51 | 0.49 | 1957700.0 | 0.49 |
2020-11-13 | 0.57 | 0.51 | 0.56 | 0.54 | 2655200.0 | 0.54 |
2020-11-12 | 0.57 | 0.46 | 0.47 | 0.56 | 4898600.0 | 0.56 |
2020-11-11 | 0.48 | 0.45 | 0.48 | 0.47 | 871400.0 | 0.47 |
2020-11-10 | 0.49 | 0.46 | 0.49 | 0.48 | 1031000.0 | 0.48 |
2020-11-09 | 0.5 | 0.47 | 0.5 | 0.5 | 966200.0 | 0.5 |
2020-11-06 | 0.5 | 0.48 | 0.49 | 0.49 | 833600.0 | 0.49 |
2020-11-05 | 0.5 | 0.48 | 0.5 | 0.5 | 743900.0 | 0.5 |
2020-11-04 | 0.52 | 0.48 | 0.5 | 0.51 | 1207800.0 | 0.51 |
2020-11-03 | 0.54 | 0.5 | 0.53 | 0.51 | 1285200.0 | 0.51 |
2020-11-02 | 0.54 | 0.5 | 0.54 | 0.53 | 1001600.0 | 0.53 |
2020-10-30 | 0.56 | 0.5 | 0.53 | 0.54 | 1015600.0 | 0.54 |
2020-10-29 | 0.56 | 0.5 | 0.52 | 0.56 | 1165100.0 | 0.56 |
2020-10-28 | 0.55 | 0.51 | 0.53 | 0.53 | 1219600.0 | 0.53 |
2020-10-27 | 0.61 | 0.54 | 0.61 | 0.57 | 1000700.0 | 0.57 |
2020-10-26 | 0.64 | 0.57 | 0.61 | 0.61 | 1657000.0 | 0.61 |
2020-10-23 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 | 0.48 |
2020-10-22 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 | 0.48 |
2020-10-21 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 | 0.48 |
2020-10-20 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 | 0.48 |
2020-10-19 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 | 0.59 |
2020-10-16 | 0.62 | 0.57 | 0.6 | 0.59 | 1960100.0 | 0.59 |
2020-10-15 | 0.64 | 0.59 | 0.64 | 0.63 | 2401300.0 | 0.63 |
2020-10-14 | 0.65 | 0.57 | 0.62 | 0.61 | 2788200.0 | 0.61 |
2020-10-13 | 0.79 | 0.59 | 0.68 | 0.63 | 22487200.0 | 0.63 |
2020-10-12 | 0.55 | 0.48 | 0.49 | 0.54 | 5612700.0 | 0.54 |
2020-10-09 | 0.5 | 0.48 | 0.5 | 0.49 | 972600.0 | 0.49 |
2020-10-08 | 0.5 | 0.48 | 0.49 | 0.49 | 709100.0 | 0.49 |
2020-10-07 | 0.51 | 0.49 | 0.49 | 0.49 | 637500.0 | 0.49 |
2020-10-06 | 0.52 | 0.48 | 0.5 | 0.49 | 1395700.0 | 0.49 |
2020-10-05 | 0.52 | 0.49 | 0.5 | 0.5 | 977500.0 | 0.5 |
2020-10-02 | 0.51 | 0.47 | 0.49 | 0.49 | 1855500.0 | 0.49 |
2020-10-01 | 0.53 | 0.49 | 0.49 | 0.5 | 2566800.0 | 0.5 |
2020-09-30 | 0.5 | 0.48 | 0.49 | 0.48 | 1269800.0 | 0.48 |
2020-05-26 | 0.44 | 0.36 | 0.4 | 0.43 | 1361000.0 | 0.43 |
2020-05-22 | 0.4 | 0.37 | 0.39 | 0.39 | 369500.0 | 0.39 |
2020-05-21 | 0.42 | 0.39 | 0.41 | 0.4 | 680500.0 | 0.4 |
2020-05-20 | 0.47 | 0.39 | 0.39 | 0.43 | 3263100.0 | 0.43 |
2020-05-19 | 0.41 | 0.39 | 0.41 | 0.4 | 239900.0 | 0.4 |
2020-05-18 | 0.43 | 0.37 | 0.42 | 0.41 | 518700.0 | 0.41 |
2020-05-15 | 0.43 | 0.39 | 0.4 | 0.42 | 657700.0 | 0.42 |
2020-05-14 | 0.41 | 0.38 | 0.4 | 0.4 | 690000.0 | 0.4 |
2020-05-13 | 0.41 | 0.39 | 0.41 | 0.4 | 1038800.0 | 0.4 |
2020-05-12 | 0.45 | 0.4 | 0.45 | 0.43 | 2136300.0 | 0.43 |
2020-05-11 | 0.67 | 0.42 | 0.67 | 0.45 | 6314600.0 | 0.45 |
2020-05-08 | 0.57 | 0.48 | 0.56 | 0.51 | 2296100.0 | 0.51 |
2020-05-07 | 0.77 | 0.47 | 0.47 | 0.64 | 9362100.0 | 0.64 |
2020-05-06 | 0.53 | 0.47 | 0.51 | 0.47 | 160600.0 | 0.47 |
2020-05-05 | 0.56 | 0.48 | 0.54 | 0.49 | 268700.0 | 0.49 |
2020-05-04 | 0.58 | 0.47 | 0.49 | 0.5 | 695800.0 | 0.5 |
2020-05-01 | 0.49 | 0.42 | 0.46 | 0.48 | 175100.0 | 0.48 |
2020-04-30 | 0.5 | 0.45 | 0.49 | 0.46 | 132500.0 | 0.46 |
2020-04-29 | 0.54 | 0.49 | 0.54 | 0.51 | 173300.0 | 0.51 |
2020-04-28 | 0.55 | 0.51 | 0.54 | 0.53 | 74400.0 | 0.53 |
2020-04-27 | 0.56 | 0.51 | 0.55 | 0.53 | 126000.0 | 0.53 |
2020-04-24 | 0.57 | 0.52 | 0.56 | 0.55 | 203600.0 | 0.55 |
2020-04-23 | 0.62 | 0.52 | 0.55 | 0.56 | 677900.0 | 0.56 |
2020-04-22 | 0.65 | 0.5 | 0.61 | 0.52 | 1137300.0 | 0.52 |
2020-04-21 | 0.62 | 0.38 | 0.42 | 0.58 | 2677700.0 | 0.58 |
2020-04-20 | 0.44 | 0.4 | 0.41 | 0.41 | 141600.0 | 0.41 |
2020-04-17 | 0.44 | 0.4 | 0.41 | 0.43 | 178800.0 | 0.43 |
2020-04-16 | 0.41 | 0.38 | 0.41 | 0.4 | 62900.0 | 0.4 |
2020-04-15 | 0.41 | 0.39 | 0.4 | 0.39 | 143700.0 | 0.39 |
2020-04-14 | 0.42 | 0.38 | 0.41 | 0.41 | 137700.0 | 0.41 |
2020-04-13 | 0.5 | 0.4 | 0.5 | 0.41 | 246400.0 | 0.41 |
2020-04-09 | 0.44 | 0.38 | 0.43 | 0.38 | 334800.0 | 0.38 |
2020-04-08 | 0.43 | 0.36 | 0.4 | 0.42 | 518900.0 | 0.42 |
2020-04-07 | 0.42 | 0.36 | 0.41 | 0.36 | 231400.0 | 0.36 |
2020-04-06 | 0.41 | 0.38 | 0.38 | 0.4 | 232300.0 | 0.4 |
2020-04-03 | 0.42 | 0.36 | 0.41 | 0.38 | 513900.0 | 0.38 |
2020-04-02 | 0.47 | 0.41 | 0.47 | 0.41 | 466200.0 | 0.41 |