Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.2033 -0.0019 (-0.93%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.2100 0.2080 0.2000 0.2033 299,905 -0.00(-0.93%)
Jul 11, 2024 0.2000 0.2110 0.1922 0.2052 426,305 +0.01(+4.16%)
Jul 10, 2024 0.2000 0.2180 0.1874 0.1970 722,460 +0.01(+5.35%)
Jul 09, 2024 0.1906 0.1972 0.1820 0.1870 435,876 -0.00(-1.73%)
Jul 08, 2024 0.2087 0.2153 0.1903 0.1903 357,847 -0.02(-7.40%)
Jul 05, 2024 0.2169 0.2169 0.2000 0.2055 243,192 -0.00(-0.53%)
Jul 03, 2024 0.2050 0.2100 0.2013 0.2066 223,371 -0.00(-0.05%)
Jul 02, 2024 0.2063 0.2149 0.2050 0.2067 467,450 -0.01(-3.00%)
Jul 01, 2024 0.2160 0.3100 0.2080 0.2131 7,066,781 +0.00(+0.52%)
Jun 28, 2024 0.2240 0.2390 0.2112 0.2120 299,514 -0.00(-2.21%)
Jun 27, 2024 0.2300 0.2390 0.2117 0.2168 301,989 -0.01(-3.00%)
Jun 26, 2024 0.2197 0.2400 0.2197 0.2235 249,700 +0.00(+1.64%)
Jun 25, 2024 0.2200 0.2200 0.2101 0.2199 329,139 +0.01(+6.03%)
Jun 24, 2024 0.2150 0.2179 0.2060 0.2074 117,374 -0.01(-4.16%)
Jun 21, 2024 0.2149 0.2180 0.2050 0.2164 308,494 +0.00(+0.70%)
Jun 20, 2024 0.2160 0.2238 0.2050 0.2149 123,483 -0.00(-2.23%)
Jun 18, 2024 0.2135 0.2260 0.2021 0.2198 327,238 +0.01(+2.52%)
Jun 17, 2024 0.2116 0.2191 0.2000 0.2144 255,012 -0.00(-1.15%)
Jun 14, 2024 0.2027 0.2233 0.2000 0.2169 453,384 +0.01(+3.78%)
Jun 13, 2024 0.2080 0.2170 0.2000 0.2090 694,574 -0.02(-9.95%)
Jun 12, 2024 0.2056 0.2585 0.1931 0.2321 4,208,083 +0.03(+13.16%)
Jun 11, 2024 0.2100 0.2122 0.2020 0.2051 160,884 -0.00(-2.24%)
Jun 10, 2024 0.2050 0.2195 0.2015 0.2098 141,834 +0.00(+1.06%)
Jun 07, 2024 0.2162 0.2200 0.2025 0.2076 187,345 -0.00(-1.94%)
Jun 06, 2024 0.2200 0.2265 0.2100 0.2117 409,480 -0.01(-4.85%)
Jun 05, 2024 0.2100 0.2323 0.2100 0.2225 852,871 -0.01(-4.09%)
Jun 04, 2024 0.2323 0.3600 0.2111 0.2320 11,502,839 -0.00(-1.49%)
Jun 03, 2024 0.2200 0.2355 0.2051 0.2355 237,368 +0.03(+12.09%)
May 31, 2024 0.2150 0.2211 0.2101 0.2101 104,362 -0.00(-0.99%)
May 30, 2024 0.2165 0.2299 0.2100 0.2122 170,806 -0.01(-3.55%)
May 29, 2024 0.2355 0.2488 0.2150 0.2200 682,608 -0.03(-11.65%)
May 28, 2024 0.2600 0.3701 0.2320 0.2490 4,852,639 -0.02(-6.00%)
May 24, 2024 0.2600 0.2667 0.2451 0.2649 83,702 -0.00(-1.67%)
May 23, 2024 0.2900 0.2900 0.2316 0.2694 109,575 -0.00(-0.19%)
May 22, 2024 0.2521 0.2705 0.2521 0.2699 194,171 +0.02(+6.68%)
May 21, 2024 0.2430 0.2630 0.2402 0.2530 65,126 -0.01(-2.62%)
May 20, 2024 0.2700 0.2940 0.2300 0.2598 210,475 +0.01(+2.69%)
May 17, 2024 0.2440 0.2950 0.2012 0.2530 1,155,289 +0.02(+9.90%)
May 16, 2024 0.2222 0.2348 0.2110 0.2302 130,357 +0.01(+5.50%)
May 15, 2024 0.2108 0.2340 0.2103 0.2182 191,872 +0.00(+1.39%)
May 14, 2024 0.2166 0.2235 0.2100 0.2152 62,687 -0.00(-2.18%)
May 13, 2024 0.2184 0.2440 0.2150 0.2200 51,158 -0.01(-2.27%)
May 10, 2024 0.2210 0.2400 0.2073 0.2251 165,143 -0.00(-0.40%)
May 09, 2024 0.2055 0.2380 0.2055 0.2260 69,617 +0.01(+2.73%)
May 08, 2024 0.2200 0.2280 0.2050 0.2200 84,004 +0.00(+0.87%)
May 07, 2024 0.2208 0.2299 0.2019 0.2181 43,632 -0.02(-9.13%)
May 06, 2024 0.2357 0.2400 0.2150 0.2400 45,978 +0.00(+0.46%)
May 03, 2024 0.2326 0.2595 0.2213 0.2389 14,787 -0.00(-0.38%)
May 02, 2024 0.2100 0.2500 0.1953 0.2398 234,562 +0.03(+12.00%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.