Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Critical Solutions Inc (OP: CSLI )

0.0001 UNCHANGED
Last Price Updated: 9:40 AM EDT, May 8, 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 (%)
Oct 30, 2020 0.0075 0.0081 0.0070 0.0081 8,199,400 +0.00(+0.00%)
Oct 29, 2020 0.0077 0.0083 0.0063 0.0081 15,154,417 +0.00(+5.19%)
Oct 28, 2020 0.0090 0.0125 0.0063 0.0077 53,172,360 -0.00(-18.95%)
Oct 27, 2020 0.0089 0.0105 0.0074 0.0095 17,053,664 +0.00(+13.10%)
Oct 26, 2020 0.0098 0.0098 0.0066 0.0084 30,661,912 -0.00(-4.55%)
Oct 23, 2020 0.0058 0.0106 0.0055 0.0088 132,155,104 +0.00(+76.00%)
Oct 22, 2020 0.0042 0.0052 0.0042 0.0050 2,005,470 -0.00(-3.85%)
Oct 21, 2020 0.0047 0.0053 0.0040 0.0052 3,425,017 +0.00(+6.12%)
Oct 20, 2020 0.0053 0.0053 0.0047 0.0049 38,889,492 +0.00(+2.08%)
Oct 19, 2020 0.0041 0.0048 0.0041 0.0048 1,391,000 -0.00(-4.00%)
Oct 16, 2020 0.0049 0.0050 0.0046 0.0050 952,700 -0.00(-3.85%)
Oct 15, 2020 0.0050 0.0056 0.0049 0.0052 263,000 +0.00(+4.00%)
Oct 14, 2020 0.0041 0.0050 0.0040 0.0050 413,000 +0.00(+0.00%)
Oct 13, 2020 0.0053 0.0053 0.0041 0.0050 430,894 -0.00(-5.66%)
Oct 09, 2020 0.0053 0.0053 0.0053 0 -0.00(-3.64%)
Oct 08, 2020 0.0059 0.0059 0.0051 0.0055 1,330,125 +0.00(+10.00%)
Oct 07, 2020 0.0053 0.0063 0.0045 0.0050 4,806,385 -0.00(-9.09%)
Oct 06, 2020 0.0049 0.0055 0.0039 0.0055 6,008,665 +0.00(+22.22%)
Oct 05, 2020 0.0038 0.0050 0.0038 0.0045 2,823,181 +0.00(+21.62%)
Oct 02, 2020 0.0042 0.0050 0.0037 0.0037 2,951,500 -0.00(-26.00%)
Oct 01, 2020 0.0054 0.0056 0.0042 0.0050 2,321,375 -0.00(-7.41%)
Sep 30, 2020 0.0053 0.0059 0.0046 0.0054 3,994,244 +0.00(+1.89%)
Sep 29, 2020 0.0056 0.0056 0.0050 0.0053 765,000 +0.00(+1.92%)
Sep 28, 2020 0.0043 0.0052 0.0033 0.0052 1,383,908 -0.00(-1.89%)
Sep 25, 2020 0.0042 0.0053 0.0038 0.0053 807,400 +0.00(+6.00%)
Sep 24, 2020 0.0046 0.0052 0.0042 0.0050 879,583 -0.00(-5.66%)
Sep 22, 2020 0.0053 0.0053 0.0053 0 -0.00(-10.17%)
Sep 21, 2020 0.0051 0.0059 0.0047 0.0059 1,298,000 +0.00(+7.27%)
Sep 18, 2020 0.0049 0.0059 0.0049 0.0055 232,000 -0.00(-5.17%)
Sep 17, 2020 0.0057 0.0059 0.0049 0.0058 385,607 +0.00(+1.75%)
Sep 16, 2020 0.0054 0.0057 0.0047 0.0057 532,561 -0.00(-3.39%)
Sep 15, 2020 0.0055 0.0059 0.0055 0.0059 110,000 +0.00(+0.00%)
Sep 14, 2020 0.0050 0.0059 0.0048 0.0059 615,000 -0.00(-4.84%)
Sep 11, 2020 0.0058 0.0062 0.0055 0.0062 525,000 +0.00(+0.00%)
Sep 10, 2020 0.0057 0.0062 0.0057 0.0062 260,000 +0.00(+8.77%)
Sep 09, 2020 0.0055 0.0062 0.0052 0.0057 1,090,100 +0.00(+0.00%)
Sep 08, 2020 0.0055 0.0062 0.0050 0.0057 457,222 -0.00(-1.72%)
Sep 04, 2020 0.0062 0.0062 0.0050 0.0058 417,400 -0.00(-1.69%)
Sep 03, 2020 0.0050 0.0059 0.0050 0.0059 295,613 -0.00(-1.67%)
Sep 02, 2020 0.0055 0.0061 0.0043 0.0060 306,421 +0.00(+5.26%)
Sep 01, 2020 0.0060 0.0060 0.0057 0.0057 44,992 +0.00(+3.64%)
Aug 31, 2020 0.0051 0.0058 0.0019 0.0055 2,243,042 -0.00(-6.78%)
Aug 28, 2020 0.0060 0.0060 0.0050 0.0059 960,000 +0.00(+1.72%)
Aug 27, 2020 0.0061 0.0061 0.0053 0.0058 38,400 +0.00(+5.45%)
Aug 26, 2020 0.0055 0.0061 0.0045 0.0055 504,200 -0.00(-8.33%)
Aug 25, 2020 0.0060 0.0060 0.0060 0.0060 30,000 +0.00(+0.00%)
Aug 24, 2020 0.0065 0.0065 0.0052 0.0060 131,611 -0.00(-3.23%)
Aug 21, 2020 0.0052 0.0063 0.0052 0.0062 1,717,100 -0.00(-1.59%)
Aug 20, 2020 0.0057 0.0063 0.0048 0.0063 3,980,124 -0.00(-4.55%)
Aug 19, 2020 0.0065 0.0066 0.0060 0.0066 577,000 +0.00(+0.00%)
Aug 18, 2020 0.0058 0.0066 0.0058 0.0066 110,000 +0.00(+0.00%)
Aug 17, 2020 0.0061 0.0066 0.0058 0.0066 2,491,111 +0.00(+0.00%)
Aug 14, 2020 0.0067 0.0067 0.0056 0.0066 2,605,000 -0.00(-1.49%)
Aug 13, 2020 0.0056 0.0068 0.0048 0.0067 12,025,566 +0.00(+6.35%)
Aug 12, 2020 0.0065 0.0065 0.0055 0.0063 2,260,004 -0.00(-3.08%)
Aug 11, 2020 0.0057 0.0068 0.0057 0.0065 1,722,077 -0.00(-1.52%)
Aug 10, 2020 0.0069 0.0069 0.0056 0.0066 1,388,000 -0.00(-4.35%)
Aug 07, 2020 0.0059 0.0069 0.0056 0.0069 2,341,900 +0.00(+0.00%)
Aug 06, 2020 0.0059 0.0069 0.0057 0.0069 6,095,507 +0.00(+16.95%)
Aug 05, 2020 0.0055 0.0059 0.0052 0.0059 305,000 -0.00(-1.67%)
Aug 04, 2020 0.0062 0.0062 0.0053 0.0060 314,333 +0.00(+0.00%)
Aug 03, 2020 0.0054 0.0063 0.0053 0.0060 522,080 -0.00(-4.76%)
Jul 31, 2020 0.0055 0.0063 0.0050 0.0063 1,450,700 +0.00(+5.00%)
Jul 30, 2020 0.0060 0.0062 0.0050 0.0060 1,513,810 -0.00(-4.76%)
Jul 29, 2020 0.0055 0.0063 0.0052 0.0063 1,587,731 +0.00(+5.00%)
Jul 28, 2020 0.0063 0.0063 0.0055 0.0060 92,000 -0.00(-4.76%)
Jul 27, 2020 0.0060 0.0065 0.0053 0.0063 2,155,800 +0.00(+1.61%)
Jul 24, 2020 0.0065 0.0065 0.0055 0.0062 1,619,300 -0.00(-4.62%)
Jul 23, 2020 0.0065 0.0065 0.0059 0.0065 1,392,700 +0.00(+0.00%)
Jul 22, 2020 0.0060 0.0067 0.0060 0.0065 3,403,626 +0.00(+4.84%)
Jul 21, 2020 0.0060 0.0067 0.0060 0.0062 1,340,139 -0.00(-3.13%)
Jul 20, 2020 0.0076 0.0076 0.0063 0.0064 4,857,548 -0.00(-12.33%)
Jul 17, 2020 0.0065 0.0074 0.0060 0.0073 7,729,400 +0.00(+7.35%)
Jul 16, 2020 0.0069 0.0069 0.0060 0.0068 1,346,158 -0.00(-2.86%)
Jul 15, 2020 0.0062 0.0070 0.0048 0.0070 9,192,428 +0.00(+16.67%)
Jul 14, 2020 0.0060 0.0060 0.0049 0.0060 3,525,633 +0.00(+7.14%)
Jul 13, 2020 0.0055 0.0063 0.0038 0.0056 7,959,381 -0.00(-11.11%)
Jul 10, 2020 0.0062 0.0065 0.0044 0.0063 7,661,100 +0.00(+1.61%)
Jul 09, 2020 0.0047 0.0062 0.0046 0.0062 9,491,152 +0.00(+37.78%)
Jul 08, 2020 0.0049 0.0049 0.0039 0.0045 1,014,224 -0.00(-6.25%)
Jul 07, 2020 0.0039 0.0049 0.0035 0.0048 3,737,464 +0.00(+6.67%)
Jul 06, 2020 0.0047 0.0048 0.0035 0.0045 3,416,671 -0.00(-4.26%)
Jul 02, 2020 0.0040 0.0047 0.0035 0.0047 3,397,800 +0.00(+9.30%)
Jul 01, 2020 0.0036 0.0043 0.0034 0.0043 5,793,808 +0.00(+19.44%)
Jun 30, 2020 0.0033 0.0036 0.0032 0.0036 1,240,000 +0.00(+2.86%)
Jun 29, 2020 0.0032 0.0035 0.0030 0.0035 839,800 +0.00(+2.94%)
Jun 26, 2020 0.0028 0.0034 0.0028 0.0034 887,000 +0.00(+0.00%)
Jun 24, 2020 0.0034 0.0034 0.0034 0 +0.00(+17.24%)
Jun 23, 2020 0.0030 0.0032 0.0028 0.0029 1,724,315 -0.00(-9.38%)
Jun 22, 2020 0.0031 0.0035 0.0029 0.0032 4,138,389 -0.00(-8.57%)
Jun 19, 2020 0.0028 0.0035 0.0028 0.0035 3,737,300 +0.00(+12.90%)
Jun 18, 2020 0.0030 0.0031 0.0028 0.0031 4,118,677 +0.00(+3.33%)
Jun 17, 2020 0.0029 0.0030 0.0028 0.0030 2,843,000 +0.00(+15.38%)
Jun 16, 2020 0.0029 0.0029 0.0026 0.0026 1,381,000 -0.00(-10.34%)
Jun 15, 2020 0.0029 0.0029 0.0024 0.0029 712,000 +0.00(+0.00%)
Jun 12, 2020 0.0026 0.0029 0.0026 0.0029 147,500 +0.00(+11.54%)
Jun 11, 2020 0.0026 0.0026 0.0025 0.0026 210,000 -0.00(-3.70%)
Jun 10, 2020 0.0026 0.0028 0.0023 0.0027 942,000 -0.00(-6.90%)
Jun 08, 2020 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Jun 04, 2020 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Jun 03, 2020 0.0028 0.0029 0.0024 0.0029 902,274 -0.00(-3.33%)
Jun 02, 2020 0.0027 0.0030 0.0023 0.0030 2,045,218 +0.00(+11.11%)
Jun 01, 2020 0.0026 0.0027 0.0026 0.0027 160,000 +0.00(+3.85%)
May 29, 2020 0.0023 0.0027 0.0022 0.0026 1,189,000 -0.00(-3.70%)
May 28, 2020 0.0029 0.0029 0.0025 0.0027 766,944 -0.00(-3.57%)
May 27, 2020 0.0029 0.0029 0.0022 0.0028 2,181,204 -0.00(-3.45%)
May 26, 2020 0.0023 0.0029 0.0023 0.0029 2,382,489 +0.00(+3.57%)
May 22, 2020 0.0024 0.0028 0.0022 0.0028 5,551,300 +0.00(+3.70%)
May 21, 2020 0.0028 0.0028 0.0021 0.0027 4,004,100 +0.00(+3.85%)
May 20, 2020 0.0028 0.0029 0.0021 0.0026 10,415,314 -0.00(-7.14%)
May 19, 2020 0.0024 0.0038 0.0023 0.0028 27,402,104 +0.00(+12.00%)
May 18, 2020 0.0024 0.0025 0.0021 0.0025 2,363,089 +0.00(+0.00%)
May 15, 2020 0.0020 0.0025 0.0017 0.0025 385,000 +0.00(+4.17%)
May 14, 2020 0.0023 0.0024 0.0023 0.0024 57,500 +0.00(+4.35%)
May 13, 2020 0.0022 0.0023 0.0021 0.0023 47,400 +0.00(+0.00%)
May 12, 2020 0.0024 0.0024 0.0022 0.0023 35,000 -0.00(-4.17%)
May 08, 2020 0.0024 0.0024 0.0024 0 +0.00(+4.35%)
May 07, 2020 0.0025 0.0025 0.0020 0.0023 1,339,000 -0.00(-8.00%)
May 06, 2020 0.0025 0.0025 0.0021 0.0025 633,307 +0.00(+0.00%)
May 05, 2020 0.0021 0.0025 0.0020 0.0025 1,070,000 +0.00(+0.00%)
May 04, 2020 0.0023 0.0025 0.0022 0.0025 675,615 +0.00(+8.70%)
May 01, 2020 0.0021 0.0025 0.0021 0.0023 2,223,700 -0.00(-8.00%)
Apr 30, 2020 0.0022 0.0025 0.0020 0.0025 879,800 +0.00(+0.00%)
Apr 29, 2020 0.0025 0.0025 0.0021 0.0025 484,071 +0.00(+8.70%)
Apr 28, 2020 0.0025 0.0025 0.0020 0.0023 866,848 -0.00(-8.00%)
Apr 27, 2020 0.0021 0.0025 0.0020 0.0025 319,000 +0.00(+0.00%)
Apr 24, 2020 0.0025 0.0025 0.0022 0.0025 13,000 +0.00(+13.64%)
Apr 23, 2020 0.0023 0.0025 0.0019 0.0022 1,130,200 -0.00(-12.00%)
Apr 22, 2020 0.0023 0.0026 0.0018 0.0025 2,900,000 +0.00(+8.70%)
Apr 21, 2020 0.0023 0.0023 0.0018 0.0023 170,000 +0.00(+27.78%)
Apr 20, 2020 0.0016 0.0023 0.0016 0.0018 5,640,911 +0.00(+12.50%)
Apr 17, 2020 0.0014 0.0016 0.0014 0.0016 988,000 +0.00(+6.67%)
Apr 14, 2020 0.0015 0.0015 0.0015 0 +0.00(+15.38%)
Apr 09, 2020 0.0013 0.0013 0.0013 0 +0.00(+18.18%)
Apr 01, 2020 0.0011 0.0011 0.0011 0 -0.00(-15.38%)
Mar 26, 2020 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Mar 25, 2020 0.0013 0.0013 0.0008 0.0012 1,880,000 +0.00(+33.33%)
Mar 24, 2020 0.0013 0.0013 0.0009 0.0009 310,000 -0.00(-30.77%)
Mar 20, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 18, 2020 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Mar 17, 2020 0.0011 0.0014 0.0009 0.0014 440,000 +0.00(+0.00%)
Mar 16, 2020 0.0016 0.0016 0.0011 0.0014 140,000 -0.00(-12.50%)
Mar 12, 2020 0.0016 0.0016 0.0016 0 -0.00(-11.11%)
Mar 10, 2020 0.0018 0.0018 0.0018 0 +0.00(+50.00%)
Mar 09, 2020 0.0018 0.0018 0.0012 0.0012 368,000 -0.00(-36.84%)
Mar 04, 2020 0.0019 0.0019 0.0019 0 +0.00(+5.56%)
Mar 03, 2020 0.0013 0.0018 0.0013 0.0018 147,000 +0.00(+0.00%)
Mar 02, 2020 0.0013 0.0018 0.0013 0.0018 24,500 -0.00(-10.00%)
Feb 28, 2020 0.0020 0.0020 0.0020 0.0020 1,000 +0.00(+0.00%)
Feb 27, 2020 0.0015 0.0020 0.0015 0.0020 1,297,000 +0.00(+0.00%)
Feb 26, 2020 0.0014 0.0020 0.0014 0.0020 12,000 +0.00(+5.26%)
Feb 25, 2020 0.0016 0.0019 0.0016 0.0019 308,666 -0.00(-5.00%)
Feb 24, 2020 0.0016 0.0020 0.0016 0.0020 255,230 +0.00(+0.00%)
Feb 21, 2020 0.0016 0.0020 0.0016 0.0020 148,200 +0.00(+0.00%)
Feb 14, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Feb 13, 2020 0.0017 0.0020 0.0017 0.0020 3,714,781 +0.00(+0.00%)
Feb 12, 2020 0.0016 0.0025 0.0015 0.0020 16,982,000 +0.00(+25.00%)
Feb 11, 2020 0.0016 0.0016 0.0016 0.0016 50,000 +0.00(+0.00%)
Feb 10, 2020 0.0014 0.0016 0.0010 0.0016 1,693,693 +0.00(+14.29%)
Feb 07, 2020 0.0010 0.0016 0.0009 0.0014 543,700 +0.00(+40.00%)
Feb 06, 2020 0.0010 0.0015 0.0007 0.0010 677,500 -0.00(-23.08%)
Feb 05, 2020 0.0013 0.0014 0.0010 0.0013 924,123 -0.00(-27.78%)
Feb 04, 2020 0.0010 0.0018 0.0010 0.0018 1,005,000 +0.00(+28.57%)
Feb 03, 2020 0.0014 0.0014 0.0014 0.0014 60,000 -0.00(-22.22%)
Jan 31, 2020 0.0015 0.0018 0.0015 0.0018 10,000 +0.00(+12.50%)
Jan 30, 2020 0.0017 0.0019 0.0010 0.0016 8,000 +0.00(+23.08%)
Jan 29, 2020 0.0013 0.0013 0.0010 0.0013 968,544 -0.00(-23.53%)
Jan 28, 2020 0.0016 0.0017 0.0013 0.0017 412,204 +0.00(+21.43%)
Jan 27, 2020 0.0017 0.0017 0.0014 0.0014 64,000 -0.00(-17.65%)
Jan 24, 2020 0.0017 0.0017 0.0013 0.0017 202,900 -0.00(-10.53%)
Jan 23, 2020 0.0018 0.0019 0.0018 0.0019 20,000 +0.00(+11.76%)
Jan 22, 2020 0.0015 0.0017 0.0013 0.0017 2,701,666 -0.00(-10.53%)
Jan 16, 2020 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jan 15, 2020 0.0019 0.0019 0.0019 0.0019 15,789 +0.00(+0.00%)
Jan 13, 2020 0.0019 0.0019 0.0019 0 -0.00(-9.52%)
Jan 08, 2020 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Jan 07, 2020 0.0022 0.0022 0.0022 12 +0.00(+0.00%)
Jan 03, 2020 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jan 02, 2020 0.0021 0.0022 0.0021 0.0022 400,000 +0.00(+4.76%)
Dec 31, 2019 0.0016 0.0021 0.0016 0.0021 205,000 +0.00(+0.00%)
Dec 23, 2019 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Dec 20, 2019 0.0019 0.0020 0.0017 0.0020 1,470,000 -0.00(-4.76%)
Dec 19, 2019 0.0020 0.0021 0.0018 0.0021 650,000 +0.00(+5.00%)
Dec 18, 2019 0.0016 0.0020 0.0016 0.0020 20,002 -0.00(-4.76%)
Dec 16, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Dec 12, 2019 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Dec 11, 2019 0.0016 0.0022 0.0016 0.0022 347,000 +0.00(+0.00%)
Dec 10, 2019 0.0019 0.0022 0.0016 0.0022 953,000 +0.00(+0.00%)
Dec 09, 2019 0.0018 0.0023 0.0018 0.0022 3,469,176 -0.00(-4.35%)
Dec 06, 2019 0.0023 0.0023 0.0023 0.0023 13,700 -0.00(-4.17%)
Dec 05, 2019 0.0018 0.0024 0.0018 0.0024 1,774,000 +0.00(+20.00%)
Dec 04, 2019 0.0018 0.0020 0.0015 0.0020 342,600 +0.00(+11.11%)
Dec 03, 2019 0.0015 0.0018 0.0015 0.0018 1,544,255 +0.00(+0.00%)
Dec 02, 2019 0.0015 0.0020 0.0014 0.0018 2,297,400 -0.00(-25.00%)
Nov 29, 2019 0.0017 0.0024 0.0017 0.0024 1,605,000 +0.00(+0.00%)
Nov 27, 2019 0.0019 0.0026 0.0017 0.0024 5,632,800 +0.00(+33.33%)
Nov 26, 2019 0.0019 0.0019 0.0018 0.0018 48,500 +0.00(+0.00%)
Nov 25, 2019 0.0017 0.0019 0.0017 0.0018 553,325 +0.00(+12.50%)
Nov 21, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Nov 20, 2019 0.0016 0.0016 0.0016 0.0016 28,000 +0.00(+0.00%)
Nov 19, 2019 0.0014 0.0020 0.0011 0.0016 2,017,800 -0.00(-20.00%)
Nov 18, 2019 0.0014 0.0020 0.0014 0.0020 112,000 -0.00(-13.04%)
Nov 14, 2019 0.0023 0.0023 0.0023 0 -0.00(-4.17%)
Nov 13, 2019 0.0017 0.0024 0.0016 0.0024 1,442,000 -0.00(-4.00%)
Nov 12, 2019 0.0018 0.0026 0.0018 0.0025 1,260,500 +0.00(+8.70%)
Nov 08, 2019 0.0023 0.0023 0.0023 0 -0.00(-8.00%)
Nov 07, 2019 0.0023 0.0028 0.0017 0.0025 110,247 +0.00(+13.64%)
Nov 06, 2019 0.0016 0.0023 0.0016 0.0022 783,000 -0.00(-4.35%)
Nov 05, 2019 0.0018 0.0023 0.0018 0.0023 991,000 -0.00(-4.17%)
Nov 04, 2019 0.0017 0.0024 0.0017 0.0024 501,000 -0.00(-4.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.