ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,058.80
-0.11%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36175
0.02%
Bitcoin
66,869.88
2.50%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Color Star Technology Company Ltd (ADD)

  7. Color Star Technology Company Ltd (ADD) Historical

ADD Color Star Technology Company Ltd

0.2521
0.0219 (9.51%)
After Hours
Last Updated: 16:10:48
Delayed by 15 minutes

ADD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2024 0.230201 0.012 5.50% 0.2176 0.2348 0.211 130,357
May 15 2024 0.2182 0.003 1.39% 0.2108 0.234 0.2103 191,372
May 14 2024 0.2152 -0.0048 -2.18% 0.2149 0.224 0.21 62,608
May 13 2024 0.22 -0.0051 -2.27% 0.2184 0.244 0.215 51,157
May 10 2024 0.2251 -0.0009 -0.40% 0.221 0.24 0.2073 165,041
May 09 2024 0.226 0.006 2.73% 0.2055 0.238 0.2055 69,617
May 08 2024 0.22 0.0019 0.87% 0.22 0.228 0.205 84,004
May 07 2024 0.2181 -0.0219 -9.13% 0.2208 0.2299 0.2019 43,632
May 06 2024 0.24 0.0011 0.46% 0.2357 0.24 0.215 45,978
May 03 2024 0.2389 -0.0009 -0.38% 0.2326 0.2595 0.2213 14,487
May 02 2024 0.2398 0.0257 12.00% 0.2141 0.25 0.1953 234,446
May 01 2024 0.2141 -0.0101 -4.50% 0.2139 0.22 0.1823 124,073
Apr 30 2024 0.2242 0.0007 0.31% 0.2205 0.225048 0.21 26,223
Apr 29 2024 0.2235 0.0114 5.37% 0.2189 0.2258 0.2058 83,822
Apr 26 2024 0.2121 -0.007 -3.19% 0.2043 0.2288 0.2043 31,376
Apr 25 2024 0.2191 -0.0059 -2.62% 0.2201 0.2201 0.2014 84,331
Apr 24 2024 0.225 -0.005 -2.17% 0.23 0.23 0.2103 26,094
Apr 23 2024 0.23 -0.0015 -0.65% 0.2301 0.23835 0.2158 36,720
Apr 22 2024 0.2315 -0.0085 -3.54% 0.2467 0.25 0.2202 72,801
Apr 19 2024 0.24 0.014 6.19% 0.228 0.261 0.211 366,219
Apr 18 2024 0.226 0.0013 0.58% 0.2251 0.2299 0.2247 29,247
Apr 17 2024 0.2247 -0.0089 -3.81% 0.2232 0.255 0.22 136,462
Apr 16 2024 0.2336 -0.0012 -0.51% 0.235 0.245 0.22 96,865
Apr 15 2024 0.2348 0.0158 7.21% 0.22 0.236 0.2101 184,811
Apr 12 2024 0.219 -0.0073 -3.23% 0.219 0.2276 0.205 25,784
Apr 11 2024 0.2263 0.00355 1.59% 0.229 0.229 0.2122 40,525
Apr 10 2024 0.22275 0.00755 3.51% 0.2152 0.2389 0.2152 80,964
Apr 09 2024 0.2152 0.0032 1.51% 0.2153 0.223 0.2052 41,079
Apr 08 2024 0.212 -0.0002 -0.09% 0.219 0.22 0.20 70,058
Apr 05 2024 0.2122 0.0009 0.43% 0.23 0.232 0.2113 200,537
Apr 04 2024 0.2113 0.0063 3.07% 0.201 0.23 0.201 63,838
Apr 03 2024 0.205 -0.0162 -7.32% 0.229 0.229 0.18 125,826
Apr 02 2024 0.2212 -0.00095 -0.43% 0.2201 0.2221 0.2201 19,248
Apr 01 2024 0.222149 0.0064 2.96% 0.2295 0.238 0.214383 45,776
Mar 28 2024 0.215753 0.00565 2.69% 0.2241 0.2241 0.2105 75,909
Mar 27 2024 0.2101 0.0001 0.05% 0.2149 0.219 0.2026 209,637
Mar 26 2024 0.21 -0.0308 -12.79% 0.2378 0.252 0.1711 542,173
Mar 25 2024 0.2408 -0.0117 -4.63% 0.2468 0.2548 0.2377 30,759
Mar 22 2024 0.2525 0.0025 1.00% 0.2476 0.255 0.23 40,303
Mar 21 2024 0.25 -0.0021 -0.83% 0.2484 0.255 0.222 104,327
Mar 20 2024 0.2521 0.0093 3.83% 0.24 0.262 0.2244 96,176
Mar 19 2024 0.2428 0.0006 0.25% 0.2391 0.2493 0.2371 48,042
Mar 18 2024 0.2422 -0.0273 -10.13% 0.2614 0.2614 0.2335 80,908
Mar 15 2024 0.2695 0.017 6.73% 0.26 0.2698 0.243 210,033
Mar 14 2024 0.252499 0.0036 1.45% 0.252 0.252499 0.23 190,997
Mar 13 2024 0.2489 0.01445 6.16% 0.23 0.25 0.23 49,129
Mar 12 2024 0.23445 0.01845 8.54% 0.227 0.24 0.22 207,924
Mar 11 2024 0.216 -0.0101 -4.47% 0.228 0.2299 0.2124 93,477
Mar 08 2024 0.2261 -0.0124 -5.20% 0.2119 0.25 0.2119 195,831
Mar 07 2024 0.2385 -0.0016 -0.67% 0.2451 0.2452 0.2115 118,444
Mar 06 2024 0.2401 -0.0099 -3.96% 0.2612 0.2612 0.23 83,143
Mar 05 2024 0.25 -0.01 -3.85% 0.2625 0.2799 0.2403 135,150
Mar 04 2024 0.26 -0.01 -3.70% 0.26 0.28 0.241 331,920
Mar 01 2024 0.27 0.01 3.85% 0.2739 0.28 0.2599 126,630
Feb 29 2024 0.26 -0.0287 -9.94% 0.294 0.30 0.25 276,300
Feb 28 2024 0.288699 -0.0019 -0.65% 0.2842 0.29579 0.28 81,472
Feb 27 2024 0.2906 0.0156 5.67% 0.2835 0.3145 0.275 388,365
Feb 26 2024 0.275 0.031 12.70% 0.269 0.29 0.245 279,987
Feb 23 2024 0.244 -0.0359 -12.83% 0.2605 0.268 0.216 522,538
Feb 22 2024 0.2799 -0.0267 -8.71% 0.32 0.32 0.2707 284,758
Feb 21 2024 0.3066 -0.1034 -25.22% 0.40 0.4299 0.28 808,813
Feb 20 2024 0.41 0.06294 18.14% 0.375 0.577 0.349 4,128,616

Your Recent History

NASDAQ
ADD
Color Star Technology
NASDAQ
PRTAV
NASDAQ
BRACU
Broad Capital Acquisition
TSXV
TTM
3TL Technologies Corp.
COIN
VBKGBP
VeriBlock
BIT
UC41KK
Unicredit Bank
LSE
MAP
Mg Capital
NYSE
DEH
D8
COIN
BTCUEUR
LSE
46MZ
Hsbc Bk. 24
BITMOT
837985
Eib Sustainable Tf 0,375...
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved