CANADIAN OIL SANDS $20.00

up +0.03


20/5/2013 03:20 PM  |  OTC : COSWF  |  Industries :
Type:

COSWF historical data

Date Open High Low Close Volume
5/20/2013 19.88 20.11 19.80 20.00 1257
5/17/2013 19.55 19.99 19.52 19.97 654
5/16/2013 19.87 20.02 19.68 19.72 475
5/15/2013 19.89 19.97 19.70 19.73 1000
5/14/2013 20.21 20.35 19.88 20.01 1032
5/13/2013 20.20 20.28 20.13 20.16 836
5/10/2013 19.94 20.18 19.88 20.15 695
5/9/2013 20.16 20.36 20.05 20.14 718
5/8/2013 19.89 20.19 19.84 20.11 647
5/7/2013 19.72 19.87 19.71 19.85 482
5/6/2013 19.64 19.72 19.56 19.68 526
5/3/2013 19.61 19.74 19.52 19.58 487
5/2/2013 19.58 19.62 19.23 19.48 566
5/1/2013 19.23 19.75 19.23 19.31 3094
4/30/2013 19.29 19.76 19.12 19.74 1986
4/29/2013 19.17 19.22 19.05 19.16 447
4/26/2013 19.00 19.16 18.94 18.96 333
4/25/2013 19.28 19.50 19.09 19.16 565
4/24/2013 18.59 19.15 18.57 19.05 962
4/23/2013 18.61 18.74 18.54 18.59 935
4/22/2013 18.50 18.75 18.35 18.62 692
4/19/2013 18.56 18.61 18.35 18.47 507
4/18/2013 18.73 18.73 18.29 18.49 2739
4/17/2013 18.87 18.91 18.13 18.29 1880
4/16/2013 18.95 19.12 18.82 19.08 969
4/15/2013 19.44 19.52 18.75 18.77 1213
4/12/2013 20.00 20.00 19.67 19.72 1668
4/11/2013 20.35 20.35 19.95 20.21 543
4/10/2013 20.23 20.40 20.19 20.36 796
4/9/2013 19.53 20.16 19.53 20.06 843
4/8/2013 19.65 19.91 19.54 19.73 591
4/5/2013 19.47 19.84 19.12 19.72 1094
4/4/2013 19.86 20.72 19.49 19.68 906
4/3/2013 20.49 20.49 19.81 19.89 1108
4/2/2013 20.62 20.62 20.33 20.34 972
4/1/2013 20.55 20.83 20.45 20.63 809
3/28/2013 20.50 20.76 20.44 20.61 967
3/27/2013 20.78 20.84 20.54 20.65 921
3/26/2013 20.68 20.93 20.68 20.85 529
3/25/2013 20.91 21.00 20.60 20.66 454
3/22/2013 20.98 20.99 20.68 20.79 179
3/21/2013 21.06 21.08 20.78 20.85 494
3/20/2013 21.01 21.15 20.83 20.92 259
3/19/2013 20.60 21.19 20.60 20.94 385
3/18/2013 20.70 20.86 20.66 20.66 295
3/15/2013 20.95 21.10 20.81 21.09 1850
3/14/2013 20.35 20.94 20.24 20.93 1315
3/13/2013 20.92 20.92 20.24 20.44 709
3/12/2013 20.84 21.02 20.81 20.98 586
3/11/2013 20.84 20.95 20.70 20.81 694
3/8/2013 21.04 21.13 20.63 20.73 814
3/7/2013 20.57 21.05 20.56 21.03 352
3/6/2013 20.32 20.51 20.26 20.49 588
3/5/2013 20.20 20.33 20.10 20.10 1244
3/4/2013 20.49 20.56 20.02 20.18 1035
3/1/2013 20.29 20.45 20.03 20.40 818
2/28/2013 20.41 20.47 20.17 20.41 891
2/27/2013 19.95 20.65 19.94 20.48 772
2/26/2013 19.85 20.07 19.69 19.99 667
2/25/2013 20.27 20.37 19.78 19.81 939
2/22/2013 20.11 20.27 20.01 20.26 706
2/21/2013 20.50 20.60 20.08 20.08 729
2/20/2013 21.32 21.35 20.60 20.70 558
2/19/2013 21.39 21.55 21.36 21.50 1080
2/15/2013 21.11 21.40 21.03 21.40 594
2/14/2013 21.78 21.78 21.44 21.47 612
2/13/2013 21.66 21.88 21.66 21.74 427
2/12/2013 21.26 21.79 21.26 21.69 357
2/11/2013 21.30 21.30 21.13 21.28 344
2/8/2013 21.15 21.35 21.14 21.31 918
2/7/2013 20.87 21.16 20.86 21.13 802
2/6/2013 20.81 20.96 20.73 20.92 601
2/5/2013 20.88 20.92 20.70 20.81 814
2/4/2013 20.90 20.91 20.60 20.73 1684
2/1/2013 21.02 21.04 20.85 20.91 704
1/31/2013 21.57 21.60 20.93 20.96 4250
1/30/2013 21.65 21.75 21.45 21.52 1300
1/29/2013 21.76 21.85 21.58 21.78 626
1/28/2013 21.38 21.67 21.38 21.61 347
1/25/2013 21.29 21.38 21.15 21.33 1791
1/24/2013 21.22 21.50 21.22 21.37 741
1/23/2013 21.01 21.39 21.00 21.16 1429
1/22/2013 20.77 20.95 20.76 20.95 577
1/18/2013 20.69 20.86 20.49 20.82 436
1/17/2013 20.72 20.87 20.72 20.78 999
1/16/2013 20.34 20.80 20.32 20.76 507
1/15/2013 20.38 20.53 20.35 20.53 701
1/14/2013 20.28 20.59 20.28 20.54 606
1/11/2013 20.53 20.58 20.33 20.34 915
1/10/2013 20.48 20.57 20.39 20.50 674
1/9/2013 20.51 20.60 20.09 20.33 463
1/8/2013 20.77 20.82 20.49 20.56 764
1/7/2013 20.86 20.90 20.59 20.81 378
1/4/2013 20.61 20.77 20.56 20.76 610
1/3/2013 20.51 20.70 20.50 20.57 595
1/2/2013 20.77 20.77 20.26 20.47 1879
12/31/2012 19.90 20.37 19.88 20.34 2350
12/28/2012 19.86 20.03 19.84 19.90 1150
12/27/2012 19.94 20.02 19.74 19.99 1119
12/26/2012 20.09 20.11 19.70 19.75 694
Marketplace
Trading Center