Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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

0.0605 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 2025 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 (%)
Aug 21, 2025 0.0605 0 -0.01(-17.12%)
Aug 20, 2025 0.0905 0.0905 0.0728 0.0730 90,361,752 -0.05(-41.51%)
Aug 19, 2025 0.1240 0.1310 0.0970 0.1248 377,306,464 +0.04(+39.13%)
Aug 18, 2025 0.1000 0.0980 0.0869 0.0897 44,715,840 -0.01(-10.30%)
Aug 15, 2025 0.1095 0.1096 0.0910 0.1000 71,822,656 -0.04(-30.36%)
Aug 14, 2025 0.1476 0.1696 0.1350 0.1436 51,281,556 -0.03(-19.33%)
Aug 13, 2025 0.1318 0.2008 0.1275 0.1780 129,418,680 -0.38(-68.21%)
Aug 12, 2025 0.5800 0.6269 0.5550 0.5600 160,962 -0.01(-2.61%)
Aug 11, 2025 0.6000 0.6204 0.5500 0.5750 235,553 -0.02(-2.72%)
Aug 08, 2025 0.6726 0.6726 0.5744 0.5911 892,719 -0.05(-7.35%)
Aug 07, 2025 0.6400 0.6556 0.6301 0.6380 35,510 -0.01(-0.87%)
Aug 06, 2025 0.7018 0.7188 0.6400 0.6436 184,384 -0.06(-8.06%)
Aug 05, 2025 0.7100 0.7269 0.7000 0.7000 87,333 +0.02(+2.93%)
Aug 04, 2025 0.7300 0.7337 0.6500 0.6801 222,786 -0.06(-8.09%)
Aug 01, 2025 0.7700 0.7700 0.7154 0.7400 55,024 -0.00(-0.01%)
Jul 31, 2025 0.8333 0.8398 0.7138 0.7401 326,061 -0.09(-10.82%)
Jul 30, 2025 0.8684 0.8684 0.8200 0.8299 91,041 -0.03(-3.20%)
Jul 29, 2025 0.8700 0.9216 0.8256 0.8573 932,370 -0.03(-3.12%)
Jul 28, 2025 0.8910 0.9950 0.8751 0.8849 546,107 +0.00(+0.51%)
Jul 25, 2025 0.9000 0.9200 0.8801 0.8804 90,370 -0.02(-2.18%)
Jul 24, 2025 0.9300 0.9449 0.8750 0.9000 113,407 -0.02(-2.22%)
Jul 23, 2025 0.9400 0.9615 0.9001 0.9204 170,696 -0.00(-0.50%)
Jul 22, 2025 0.8945 0.9786 0.8900 0.9250 309,114 +0.03(+3.41%)
Jul 21, 2025 0.9010 0.9275 0.8726 0.8945 100,937 -0.01(-0.84%)
Jul 18, 2025 0.9800 0.9800 0.8752 0.9021 160,093 -0.04(-4.13%)
Jul 17, 2025 0.9380 0.9796 0.9380 0.9410 45,037 +0.00(+0.32%)
Jul 16, 2025 0.9500 0.9776 0.9303 0.9380 55,299 -0.01(-1.26%)
Jul 15, 2025 0.9500 1.010 0.9400 0.9500 118,353 -0.00(-0.01%)
Jul 14, 2025 1.020 1.050 0.9500 0.9501 126,048 -0.06(-6.30%)
Jul 11, 2025 0.9521 1.030 0.9521 1.014 179,522 +0.04(+3.60%)
Jul 10, 2025 0.9269 0.9789 0.9141 0.9788 141,859 +0.04(+4.31%)
Jul 09, 2025 0.9431 0.9850 0.9321 0.9384 36,367 -0.06(-6.16%)
Jul 08, 2025 0.8650 1.030 0.8650 1.000 667,724 +0.10(+11.11%)
Jul 07, 2025 0.8800 0.9090 0.8800 0.9000 110,362 +0.03(+3.45%)
Jul 03, 2025 0.8900 0.8930 0.8176 0.8700 1,264,109 -0.02(-2.47%)
Jul 02, 2025 0.8600 0.9309 0.8600 0.8920 1,488,578 +0.02(+2.15%)
Jul 01, 2025 0.8700 0.8972 0.8450 0.8732 76,651 +0.01(+1.23%)
Jun 30, 2025 0.9000 0.9300 0.8624 0.8626 72,680 -0.05(-5.21%)
Jun 27, 2025 0.8500 0.9950 0.7512 0.9100 498,274 +0.08(+9.18%)
Jun 26, 2025 0.9300 0.9778 0.8072 0.8335 196,872 -0.10(-10.38%)
Jun 25, 2025 0.9896 0.9900 0.9201 0.9300 235,143 -0.10(-9.71%)
Jun 24, 2025 0.9800 1.040 0.9501 1.030 958,585 +0.03(+3.21%)
Jun 23, 2025 0.8836 0.9999 0.8700 0.9980 1,804,088 +0.11(+12.13%)
Jun 20, 2025 0.8800 0.8999 0.8750 0.8900 57,137 -0.00(-0.03%)
Jun 18, 2025 0.9029 0.9099 0.8900 0.8903 50,672 +0.02(+2.32%)
Jun 17, 2025 0.8529 0.9168 0.8513 0.8701 193,356 +0.01(+1.16%)
Jun 16, 2025 0.8500 0.8720 0.8500 0.8601 46,279 +0.00(+0.36%)
Jun 13, 2025 0.8300 0.8929 0.8069 0.8570 132,374 +0.01(+0.76%)
Jun 12, 2025 0.9020 0.9099 0.7600 0.8505 224,130 -0.05(-5.39%)
Jun 11, 2025 0.9190 0.9190 0.8963 0.8990 747,106 -0.00(-0.11%)
Jun 10, 2025 0.9132 0.9200 0.8850 0.9000 516,199 -0.00(-0.46%)
Jun 09, 2025 0.9200 0.9200 0.8890 0.9042 159,635 +0.00(+0.47%)
Jun 06, 2025 0.9060 0.9490 0.9000 0.9000 217,356 -0.01(-1.45%)
Jun 05, 2025 0.9350 0.9350 0.9000 0.9132 149,720 -0.01(-1.54%)
Jun 04, 2025 0.9400 0.9600 0.9100 0.9275 196,933 -0.01(-0.89%)
Jun 03, 2025 0.9100 0.9567 0.8900 0.9358 234,511 -0.00(-0.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.