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

Clst Holdings Inc (OP: CLHI )

0.0719 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 6, 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 (%)
Nov 30, 2010 0.0161 0.0161 0.0161 0.0161 160 -0.00(-19.50%)
Nov 29, 2010 0.0200 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Nov 23, 2010 0.0200 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Nov 22, 2010 0.0161 0.0300 0.0161 0.0300 23,140 +0.01(+86.34%)
Nov 18, 2010 0.0161 0.0161 0.0161 0.0161 0 +0.00(+0.00%)
Nov 17, 2010 0.0250 0.0250 0.0161 0.0161 95,960 -0.01(-35.60%)
Nov 16, 2010 0.0250 0.0250 0.0250 0.0250 300 -0.00(-16.67%)
Nov 12, 2010 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 09, 2010 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 03, 2010 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Nov 02, 2010 0.0250 0.0500 0.0250 0.0500 17,165 +0.00(+1.01%)
Nov 01, 2010 0.0495 0.0495 0.0495 0.0495 19,980 +0.03(+134.60%)
Oct 29, 2010 0.0211 0.0211 0.0211 0.0211 700 -0.03(-57.80%)
Oct 28, 2010 0.0500 0.0500 0.0500 0.0500 9,956 +0.03(+136.97%)
Oct 27, 2010 0.0211 0.0211 0.0211 0.0211 1,799 -0.00(-4.09%)
Oct 25, 2010 0.0220 0.0220 0.0220 0.0220 3,200 +0.00(+0.00%)
Oct 22, 2010 0.0220 0.0220 0.0220 0.0220 625 +0.00(+0.00%)
Oct 21, 2010 0.0220 0.0220 0.0220 0.0220 7,320 +0.00(+0.00%)
Oct 20, 2010 0.0220 0.0220 0.0220 0.0220 120 +0.00(+0.00%)
Oct 19, 2010 0.0220 0.0220 0.0220 0.0220 1,000 -0.00(-12.00%)
Oct 14, 2010 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
Oct 13, 2010 0.0220 0.0220 0.0220 0.0220 1,000 -0.00(-15.38%)
Oct 12, 2010 0.0260 0.0260 0.0260 0.0260 8,839 +0.00(+0.00%)
Oct 11, 2010 0.0260 0.0260 0.0260 0.0260 300 +0.00(+0.00%)
Oct 07, 2010 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Oct 05, 2010 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Oct 04, 2010 0.0250 0.0250 0.0250 0.0250 190 +0.00(+0.00%)
Oct 01, 2010 0.0250 0.0250 0.0250 0.0250 6,410 +0.00(+0.00%)
Sep 30, 2010 0.0250 0.0250 0.0250 0.0250 1,500 -0.03(-58.33%)
Sep 29, 2010 0.0600 0.0600 0.0600 0.0600 960 +0.03(+118.18%)
Sep 28, 2010 0.0275 0.0275 0.0275 0.0275 16,043 +0.00(+0.00%)
Sep 23, 2010 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Sep 22, 2010 0.0275 0.0275 0.0275 0.0275 300 +0.00(+10.00%)
Sep 20, 2010 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 16, 2010 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 14, 2010 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 10, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 07, 2010 0.0300 0.0300 0.0300 0 +0.02(+147.93%)
Sep 01, 2010 0.0121 0.0121 0.0121 0 +0.00(+0.00%)
Aug 31, 2010 0.0121 0.0121 0.0121 0.0121 19,109 +0.00(+10.00%)
Aug 30, 2010 0.0100 0.0110 0.0100 0.0110 24,757 -0.01(-47.62%)
Aug 26, 2010 0.0210 0.0210 0.0210 0 -0.01(-30.00%)
Aug 25, 2010 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Aug 23, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 19, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 16, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 11, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 09, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 05, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 02, 2010 0.0300 0.0300 0.0300 9,374 +0.00(+0.00%)
Jul 30, 2010 0.0300 0.0300 0.0300 0.0300 150 +0.00(+0.00%)
Jul 29, 2010 0.0300 0.0300 0.0300 0.0300 2,491 +0.00(+0.00%)
Jul 27, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 23, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 22, 2010 0.0300 0.0300 0.0300 0.0300 2,317 +0.00(+0.00%)
Jul 21, 2010 0.0300 0.0300 0.0300 0.0300 260 +0.00(+0.00%)
Jul 19, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 13, 2010 0.0300 0.0300 0.0300 2,798 +0.00(+0.00%)
Jul 12, 2010 0.0300 0.0300 0.0300 0.0300 1,280 +0.00(+0.00%)
Jul 07, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 06, 2010 0.0300 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Jul 02, 2010 0.0300 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Jun 29, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 25, 2010 0.0300 0.0300 0.0300 0.0300 260 +0.01(+50.00%)
Jun 22, 2010 0.0200 0.0200 0.0200 0 -0.03(-60.00%)
Jun 18, 2010 0.0500 0.0500 0.0500 0 +0.02(+92.31%)
Jun 16, 2010 0.0260 0.0260 0.0260 0 -0.01(-31.58%)
Jun 14, 2010 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Jun 11, 2010 0.0380 0.0380 0.0380 0.0380 840 +0.00(+0.00%)
Jun 10, 2010 0.0380 0.0380 0.0380 0.0380 2,855 +0.00(+0.00%)
Jun 02, 2010 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
May 26, 2010 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
May 19, 2010 0.0380 0.0380 0.0380 0 +0.01(+26.67%)
May 17, 2010 0.0300 0.0300 0.0300 0 -0.01(-33.33%)
May 10, 2010 0.0450 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
May 07, 2010 0.0300 0.0300 0.0300 0.0300 3,740 +0.00(+0.00%)
May 06, 2010 0.0310 0.0310 0.0300 0.0300 34,971 +0.00(+0.00%)
May 03, 2010 0.0300 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 29, 2010 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 27, 2010 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 26, 2010 0.0370 0.0370 0.0350 0.0350 5,180 +0.00(+0.00%)
Apr 22, 2010 0.0350 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 21, 2010 0.0420 0.0420 0.0300 0.0300 333,371 -0.01(-28.57%)
Apr 20, 2010 0.0420 0.0420 0.0420 0.0420 1,791 +0.00(+0.00%)
Apr 16, 2010 0.0420 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Apr 15, 2010 0.0420 0.0420 0.0420 0.0420 3,600 +0.00(+0.00%)
Apr 14, 2010 0.0500 0.0500 0.0420 0.0420 2,380 +0.01(+13.51%)
Apr 12, 2010 0.0370 0.0370 0.0370 0.0370 0 -0.01(-26.00%)
Apr 09, 2010 0.0350 0.0500 0.0350 0.0500 110,200 +0.01(+42.86%)
Apr 08, 2010 0.0370 0.0370 0.0350 0.0350 811 +0.00(+0.00%)
Apr 05, 2010 0.0350 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Apr 01, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 31, 2010 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Mar 30, 2010 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Mar 29, 2010 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Mar 25, 2010 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 23, 2010 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 22, 2010 0.0490 0.0500 0.0490 0.0500 5,180 +0.00(+2.04%)
Mar 17, 2010 0.0490 0.0490 0.0490 0.0490 0 +0.02(+58.06%)
Mar 16, 2010 0.0271 0.0310 0.0271 0.0310 23,507 +0.00(+3.33%)
Mar 15, 2010 0.0500 0.0500 0.0300 0.0300 20,000 -0.02(-40.00%)
Mar 09, 2010 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 08, 2010 0.0500 0.0500 0.0500 0.0500 2,070 -0.01(-16.67%)
Mar 05, 2010 0.0900 0.0900 0.0600 0.0600 11,000 -0.03(-33.33%)
Feb 26, 2010 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 23, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 22, 2010 0.0700 0.0800 0.0700 0.0800 5,150 +0.01(+14.29%)
Feb 19, 2010 0.0700 0.0700 0.0700 0.0700 21,000 +0.01(+16.67%)
Feb 18, 2010 0.0500 0.0600 0.0500 0.0600 5,200 +0.00(+0.00%)
Feb 17, 2010 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-14.29%)
Feb 12, 2010 0.0700 0.0700 0.0700 0 +0.03(+75.00%)
Feb 11, 2010 0.0900 0.0900 0.0400 0.0400 79,702 -0.05(-55.56%)
Feb 10, 2010 0.1100 0.1100 0.0900 0.0900 64,512 +0.00(+0.00%)
Feb 09, 2010 0.0900 0.0900 0.0900 0.0900 570 +0.00(+0.00%)
Feb 08, 2010 0.0900 0.0900 0.0900 0.0900 434 +0.00(+0.00%)
Feb 05, 2010 0.0900 0.0900 0.0900 0.0900 300 +0.00(+0.00%)
Feb 02, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 01, 2010 0.0900 0.0900 0.0900 0.0900 684 +0.00(+0.00%)
Jan 29, 2010 0.0900 0.0900 0.0900 0.0900 8,944 +0.00(+0.00%)
Jan 22, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 21, 2010 0.0900 0.0900 0.0900 0.0900 493 +0.00(+0.00%)
Jan 20, 2010 0.0900 0.0900 0.0900 0.0900 4,343 +0.00(+0.00%)
Jan 19, 2010 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Jan 15, 2010 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 13, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 12, 2010 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Jan 11, 2010 0.0800 0.0800 0.0800 0.0800 6,200 +0.00(+0.00%)
Jan 08, 2010 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Jan 05, 2010 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 04, 2010 0.0700 0.0800 0.0700 0.0800 5,450 +0.01(+14.29%)
Dec 31, 2009 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 30, 2009 0.0500 0.0600 0.0500 0.0600 5,050 +0.01(+20.00%)
Dec 29, 2009 0.0700 0.0700 0.0500 0.0500 13,240 -0.02(-28.57%)
Dec 28, 2009 0.0900 0.0900 0.0700 0.0700 14,935 -0.02(-22.22%)
Dec 24, 2009 0.0900 0.0900 0.0900 0.0900 172 +0.00(+0.00%)
Dec 23, 2009 0.0900 0.0900 0.0900 0.0900 1,500 +0.00(+0.00%)
Dec 22, 2009 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Dec 21, 2009 0.0900 0.0900 0.0900 0.0900 3,330 -0.01(-14.29%)
Dec 18, 2009 0.0900 0.1050 0.0900 0.1050 3,500 +0.01(+16.67%)
Dec 16, 2009 0.0900 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Dec 15, 2009 0.0900 0.1200 0.0800 0.1100 47,988 +0.02(+22.22%)
Dec 14, 2009 0.0900 0.0900 0.0900 0.0900 960 +0.00(+0.00%)
Dec 10, 2009 0.0900 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Dec 08, 2009 0.1050 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Dec 07, 2009 0.1010 0.1200 0.1010 0.1200 169,850 +0.01(+9.09%)
Dec 03, 2009 0.1100 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 02, 2009 0.0950 0.1200 0.0950 0.1200 101,500 +0.02(+26.32%)
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.