Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Chicken Soup for the Soul Entertainment, Inc. - Warrant (NQ: CSSEL )

0.0090 -0.0006 (-6.25%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 23, 2024 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 (%)
May 21, 2024 0.0096 10,979 -0.00(-4.00%)
May 20, 2024 0.0100 0.0100 0.0083 0.0100 98,188 +0.00(+0.00%)
May 17, 2024 0.0120 0.0120 0.0096 0.0100 133,317 +0.00(+0.00%)
May 16, 2024 0.0100 0.0100 0.0076 0.0100 197,307 +0.00(+2.04%)
May 15, 2024 0.0100 0.0100 0.0091 0.0098 94,984 +0.00(+8.89%)
May 14, 2024 0.0099 0.0100 0.0081 0.0090 1,146,337 +0.00(+50.00%)
May 13, 2024 0.0100 0.0100 0.0060 0.0060 378,941 -0.00(-41.18%)
May 10, 2024 0.0092 0.0102 0.0089 0.0102 109,803 -0.00(-0.97%)
May 09, 2024 0.0100 0.0110 0.0090 0.0103 177,278 -0.00(-12.71%)
May 08, 2024 0.0100 0.0119 0.0093 0.0118 102,456 +0.00(+18.00%)
May 07, 2024 0.0100 0.0114 0.0099 0.0100 73,589 -0.00(-16.67%)
May 06, 2024 0.0120 0.0121 0.0101 0.0120 367,621 +0.00(+0.00%)
May 03, 2024 0.0121 0.0136 0.0111 0.0120 337,039 -0.00(-12.41%)
May 02, 2024 0.0155 0.0155 0.0108 0.0137 1,132,684 +0.00(+7.03%)
May 01, 2024 0.0153 0.0187 0.0102 0.0128 2,382,692 +0.00(+28.00%)
Apr 30, 2024 0.0154 0.0220 0.0086 0.0100 5,125,232 +0.00(+47.06%)
Apr 29, 2024 0.0074 0.0083 0.0065 0.0068 221,459 -0.00(-8.11%)
Apr 26, 2024 0.0070 0.0097 0.0065 0.0074 153,936 -0.00(-16.85%)
Apr 25, 2024 0.0087 0.0128 0.0072 0.0089 304,062 -0.00(-11.00%)
Apr 24, 2024 0.0065 0.0174 0.0065 0.0100 2,330,646 +0.00(+56.25%)
Apr 19, 2024 0.0064 19,433 -0.00(-1.54%)
Apr 18, 2024 0.0054 0.0065 0.0044 0.0065 103,109 -0.00(-1.52%)
Apr 17, 2024 0.0059 0.0066 0.0059 0.0066 758 -0.00(-2.94%)
Apr 12, 2024 0.0068 210 -0.00(-1.45%)
Apr 11, 2024 0.0060 0.0070 0.0060 0.0069 61,164 -0.00(-2.82%)
Apr 10, 2024 0.0060 0.0071 0.0060 0.0071 1,450 +0.00(+0.00%)
Apr 09, 2024 0.0060 0.0071 0.0060 0.0071 377 +0.00(+0.00%)
Apr 08, 2024 0.0072 0.0072 0.0062 0.0071 10,638 +0.00(+0.00%)
Apr 05, 2024 0.0065 0.0071 0.0065 0.0071 359 +0.00(+16.39%)
Apr 04, 2024 0.0066 0.0066 0.0061 0.0061 100,013 -0.00(-6.15%)
Apr 03, 2024 0.0064 0.0065 0.0060 0.0065 27,161 -0.00(-7.14%)
Apr 02, 2024 0.0070 0.0070 0.0070 0.0070 3,062 +0.00(+9.37%)
Apr 01, 2024 0.0071 0.0071 0.0064 0.0064 459 +0.00(+3.23%)
Mar 28, 2024 0.0074 0.0074 0.0060 0.0062 27,737 -0.00(-10.14%)
Mar 27, 2024 0.0076 0.0076 0.0062 0.0069 35,493 +0.00(+13.11%)
Mar 26, 2024 0.0065 0.0070 0.0061 0.0061 26,505 -0.00(-1.61%)
Mar 25, 2024 0.0060 0.0070 0.0060 0.0062 75,427 -0.00(-3.13%)
Mar 21, 2024 0.0064 50 -0.00(-13.51%)
Mar 20, 2024 0.0063 0.0074 0.0063 0.0074 276 +0.00(+19.35%)
Mar 18, 2024 0.0062 23 -0.00(-10.14%)
Mar 15, 2024 0.0061 0.0071 0.0061 0.0069 24,672 +0.00(+2.99%)
Mar 14, 2024 0.0065 0.0078 0.0060 0.0067 76,007 +0.00(+3.08%)
Mar 13, 2024 0.0066 0.0066 0.0065 0.0065 9,503 -0.00(-7.14%)
Mar 12, 2024 0.0075 0.0088 0.0070 0.0070 20,422 +0.00(+0.00%)
Mar 11, 2024 0.0065 0.0070 0.0065 0.0070 116,921 +0.00(+0.00%)
Mar 08, 2024 0.0095 0.0095 0.0070 0.0070 11,647 -0.00(-5.41%)
Mar 07, 2024 0.0075 0.0075 0.0074 0.0074 1,009 +0.00(+0.00%)
Mar 06, 2024 0.0094 0.0094 0.0074 0.0074 11,744 -0.00(-21.28%)
Mar 05, 2024 0.0099 0.0099 0.0072 0.0094 39,752 +0.00(+3.30%)
Mar 04, 2024 0.0085 0.0099 0.0077 0.0091 98,303 +0.00(+5.81%)
Mar 01, 2024 0.0073 0.0086 0.0073 0.0086 4,097 +0.00(+19.44%)
Feb 29, 2024 0.0072 0.0086 0.0072 0.0072 30,121 -0.00(-17.24%)
Feb 28, 2024 0.0076 0.0089 0.0076 0.0087 20,519 +0.00(+8.75%)
Feb 27, 2024 0.0076 0.0092 0.0072 0.0080 22,761 +0.00(+6.67%)
Feb 26, 2024 0.0083 0.0083 0.0075 0.0075 11,963 -0.00(-21.05%)
Feb 23, 2024 0.0090 0.0097 0.0083 0.0095 32,357 +0.00(+14.46%)
Feb 22, 2024 0.0083 0.0083 0.0083 0.0083 7,208 +0.00(+0.00%)
Feb 21, 2024 0.0100 0.0100 0.0082 0.0083 21,668 +0.00(+1.22%)
Feb 20, 2024 0.0097 0.0099 0.0082 0.0082 30,917 -0.00(-4.65%)
Feb 16, 2024 0.0089 0.0097 0.0086 0.0086 33,883 +0.00(+0.00%)
Feb 15, 2024 0.0095 0.0187 0.0061 0.0086 610,238 +0.00(+2.38%)
Feb 14, 2024 0.0098 0.0098 0.0079 0.0084 12,125 -0.00(-6.67%)
Feb 13, 2024 0.0098 0.0099 0.0078 0.0090 32,194 +0.00(+15.38%)
Feb 12, 2024 0.0100 0.0100 0.0078 0.0078 15,271 -0.00(-4.88%)
Feb 09, 2024 0.0096 0.0096 0.0082 0.0082 10,105 +0.00(+0.00%)
Feb 08, 2024 0.0097 0.0097 0.0082 0.0082 3,957 +0.00(+0.00%)
Feb 07, 2024 0.0097 0.0097 0.0079 0.0082 16,868 +0.00(+3.80%)
Feb 06, 2024 0.0078 0.0097 0.0078 0.0079 6,671 -0.00(-1.25%)
Feb 05, 2024 0.0098 0.0100 0.0070 0.0080 228,076 +0.00(+6.67%)
Feb 02, 2024 0.0097 0.0097 0.0073 0.0075 27,931 -0.00(-6.25%)
Feb 01, 2024 0.0150 0.0150 0.0080 0.0080 11,208 -0.00(-5.88%)
Jan 31, 2024 0.0076 0.0099 0.0076 0.0085 6,100 +0.00(+0.00%)
Jan 30, 2024 0.0095 0.0099 0.0085 0.0085 65,967 -0.00(-8.60%)
Jan 29, 2024 0.0082 0.0094 0.0080 0.0093 71,533 +0.00(+16.25%)
Jan 26, 2024 0.0076 0.0087 0.0076 0.0080 22,594 +0.00(+5.26%)
Jan 25, 2024 0.0085 0.0090 0.0076 0.0076 47,007 +0.00(+1.33%)
Jan 24, 2024 0.0080 0.0091 0.0074 0.0075 92,246 +0.00(+5.63%)
Jan 23, 2024 0.0095 0.0099 0.0061 0.0071 181,455 -0.00(-16.47%)
Jan 22, 2024 0.0129 0.0129 0.0081 0.0085 86,802 -0.00(-13.27%)
Jan 19, 2024 0.0101 0.0101 0.0091 0.0098 190,157 +0.00(+15.29%)
Jan 18, 2024 0.0100 0.0141 0.0083 0.0085 339,619 +0.00(+6.25%)
Jan 17, 2024 0.0089 0.0294 0.0065 0.0080 2,336,425 +0.00(+29.03%)
Jan 16, 2024 0.0068 0.0068 0.0061 0.0062 43,509 -0.00(-6.06%)
Jan 12, 2024 0.0082 0.0100 0.0066 0.0066 13,648 -0.00(-19.51%)
Jan 11, 2024 0.0082 0.0082 0.0071 0.0082 13,234 +0.00(+0.00%)
Jan 09, 2024 0.0082 1 -0.00(-8.89%)
Jan 08, 2024 0.0099 0.0100 0.0090 0.0090 334 -0.00(-10.00%)
Jan 05, 2024 0.0091 0.0100 0.0083 0.0100 40,100 +0.00(+11.11%)
Jan 04, 2024 0.0091 0.0093 0.0090 0.0090 19,785 -0.00(-6.25%)
Jan 03, 2024 0.0100 0.0100 0.0070 0.0096 17,089 +0.00(+5.49%)
Jan 02, 2024 0.0118 0.0125 0.0084 0.0091 288,457 +0.00(+26.39%)
Dec 29, 2023 0.0070 0.0109 0.0070 0.0072 31,089 -0.00(-24.21%)
Dec 28, 2023 0.0099 0.0099 0.0063 0.0095 8,350 +0.00(+53.23%)
Dec 27, 2023 0.0061 0.0118 0.0061 0.0062 59,449 +0.00(+3.33%)
Dec 26, 2023 0.0061 0.0061 0.0060 0.0060 17,338 +0.00(+0.00%)
Dec 21, 2023 0.0060 0 +0.00(+9.09%)
Dec 20, 2023 0.0067 0.0099 0.0055 0.0055 44,685 -0.00(-17.91%)
Dec 19, 2023 0.0069 0.0069 0.0067 0.0067 471 +0.00(+9.84%)
Dec 18, 2023 0.0070 0.0078 0.0061 0.0061 13,903 -0.00(-18.67%)
Dec 15, 2023 0.0051 0.0075 0.0051 0.0075 73,766 +0.00(+10.29%)
Dec 14, 2023 0.0069 0.0070 0.0055 0.0068 26,091 -0.00(-1.45%)
Dec 12, 2023 0.0069 0 -0.00(-31.00%)
Dec 11, 2023 0.0072 0.0079 0.0051 0.0100 116,592 +0.00(+38.89%)
Dec 08, 2023 0.0072 0.0080 0.0072 0.0072 1,050 -0.00(-28.00%)
Dec 07, 2023 0.0100 0.0100 0.0100 0.0100 15,097 +0.00(+0.00%)
Dec 06, 2023 0.0111 0.0111 0.0092 0.0100 121,958 +0.00(+11.11%)
Dec 05, 2023 0.0083 0.0117 0.0071 0.0090 27,114 -0.00(-7.22%)
Dec 04, 2023 0.0087 0.0116 0.0087 0.0097 82,149 -0.00(-6.73%)
Dec 01, 2023 0.0084 0.0105 0.0084 0.0104 15,926 -0.00(-2.80%)
Nov 30, 2023 0.0063 0.0109 0.0063 0.0107 63,852 -0.00(-1.83%)
Nov 29, 2023 0.0055 0.0114 0.0055 0.0109 54,731 +0.00(+9.00%)
Nov 28, 2023 0.0100 0.0100 0.0100 0.0100 7,421 -0.00(-4.76%)
Nov 27, 2023 0.0080 0.0105 0.0080 0.0105 5,021 +0.00(+15.38%)
Nov 22, 2023 0.0091 1 -0.00(-9.00%)
Nov 21, 2023 0.0098 0.0105 0.0090 0.0100 49,551 +0.00(+0.00%)
Nov 20, 2023 0.0105 0.0105 0.0066 0.0100 39,241 +0.00(+5.26%)
Nov 17, 2023 0.0104 0.0104 0.0090 0.0095 8,891 -0.00(-9.52%)
Nov 16, 2023 0.0105 0.0105 0.0090 0.0105 8,323 +0.00(+0.00%)
Nov 15, 2023 0.0097 0.0105 0.0097 0.0105 4,362 +0.00(+0.96%)
Nov 14, 2023 0.0100 0.0104 0.0090 0.0104 12,614 +0.00(+15.56%)
Nov 13, 2023 0.0118 0.0118 0.0090 0.0090 40,935 -0.00(-11.76%)
Nov 10, 2023 0.0090 0.0102 0.0090 0.0102 24,872 +0.00(+0.00%)
Nov 09, 2023 0.0114 0.0114 0.0101 0.0102 65,853 +0.00(+13.33%)
Nov 08, 2023 0.0100 0.0100 0.0090 0.0090 14,335 -0.00(-10.00%)
Nov 07, 2023 0.0090 0.0102 0.0090 0.0100 12,273 +0.00(+9.89%)
Nov 06, 2023 0.0100 0.0100 0.0090 0.0091 12,430 +0.00(+1.11%)
Nov 03, 2023 0.0090 0.0109 0.0090 0.0090 19,990 +0.00(+0.00%)
Nov 02, 2023 0.0090 0.0091 0.0090 0.0090 2,783 -0.00(-1.10%)
Nov 01, 2023 0.0094 0.0094 0.0086 0.0091 153,339 -0.00(-9.00%)
Oct 31, 2023 0.0115 0.0115 0.0100 0.0100 625 +0.00(+4.17%)
Oct 30, 2023 0.0101 0.0101 0.0096 0.0096 119,855 -0.00(-8.57%)
Oct 27, 2023 0.0105 0.0105 0.0105 0.0105 1,738 -0.00(-3.67%)
Oct 26, 2023 0.0103 0.0109 0.0103 0.0109 16,982 +0.00(+6.86%)
Oct 25, 2023 0.0102 0.0118 0.0102 0.0102 61,856 +0.00(+0.00%)
Oct 24, 2023 0.0104 0.0133 0.0102 0.0102 28,163 -0.00(-1.92%)
Oct 23, 2023 0.0104 0.0109 0.0104 0.0104 118,015 +0.00(+0.00%)
Oct 20, 2023 0.0105 0.0210 0.0102 0.0104 212,024 +0.00(+0.97%)
Oct 19, 2023 0.0128 0.0128 0.0103 0.0103 58,663 -0.00(-6.36%)
Oct 18, 2023 0.0111 0.0111 0.0110 0.0110 10,484 +0.00(+0.00%)
Oct 17, 2023 0.0111 0.0133 0.0110 0.0110 7,187 +0.00(+0.00%)
Oct 16, 2023 0.0119 0.0119 0.0110 0.0110 1,148 -0.00(-11.29%)
Oct 13, 2023 0.0125 0.0129 0.0107 0.0124 37,572 +0.00(+0.00%)
Oct 11, 2023 0.0124 13,515 +0.00(+12.73%)
Oct 10, 2023 0.0117 0.0122 0.0110 0.0110 47,024 -0.00(-4.35%)
Oct 09, 2023 0.0115 0.0130 0.0115 0.0115 27,757 -0.00(-4.96%)
Oct 06, 2023 0.0126 0.0142 0.0121 0.0121 16,515 -0.00(-2.42%)
Oct 05, 2023 0.0140 0.0170 0.0121 0.0124 415,024 +0.00(+3.33%)
Oct 04, 2023 0.0120 0.0122 0.0115 0.0120 25,608 +0.00(+8.11%)
Oct 03, 2023 0.0111 0.0130 0.0110 0.0111 92,315 +0.00(+0.91%)
Oct 02, 2023 0.0100 0.0129 0.0100 0.0110 8,294 +0.00(+1.85%)
Sep 29, 2023 0.0123 0.0123 0.0108 0.0108 3,227 +0.00(+0.93%)
Sep 28, 2023 0.0106 0.0130 0.0104 0.0107 13,926 +0.00(+3.88%)
Sep 27, 2023 0.0129 0.0129 0.0103 0.0103 4,814 -0.00(-13.45%)
Sep 26, 2023 0.0136 0.0137 0.0114 0.0119 9,042 +0.00(+4.39%)
Sep 25, 2023 0.0145 0.0114 0.0114 0.0114 36,800 -0.00(-4.20%)
Sep 22, 2023 0.0158 0.0158 0.0116 0.0119 28,472 -0.00(-8.46%)
Sep 21, 2023 0.0124 0.0130 0.0124 0.0130 5,538 +0.00(+5.69%)
Sep 20, 2023 0.0125 0.0148 0.0110 0.0123 86,675 -0.00(-5.38%)
Sep 19, 2023 0.0130 0.0163 0.0126 0.0130 95,378 +0.00(+5.69%)
Sep 18, 2023 0.0163 0.0164 0.0120 0.0123 260,250 -0.01(-32.42%)
Sep 15, 2023 0.0130 0.0199 0.0110 0.0182 350,832 +0.01(+49.18%)
Sep 14, 2023 0.0126 0.0126 0.0121 0.0122 69,589 -0.00(-6.15%)
Sep 13, 2023 0.0129 0.0130 0.0125 0.0130 219,157 -0.00(-6.47%)
Sep 12, 2023 0.0149 0.0149 0.0121 0.0139 108,853 -0.00(-7.33%)
Sep 11, 2023 0.0126 0.0150 0.0123 0.0150 27,845 +0.00(+0.00%)
Sep 08, 2023 0.0150 0.0150 0.0149 0.0150 999 +0.00(+0.67%)
Sep 07, 2023 0.0149 0.0149 0.0131 0.0149 2,226 +0.00(+0.00%)
Sep 06, 2023 0.0131 0.0149 0.0130 0.0149 1,597 +0.00(+0.00%)
Sep 05, 2023 0.0157 0.0157 0.0130 0.0149 4,416 +0.00(+0.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.