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 )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 11:10 AM EDT, May 22, 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 29, 2019 0.0094 0.0094 0.0094 0 +0.00(+0.00%)
Nov 27, 2019 0.0077 0.0094 0.0050 0.0094 93,700 -0.00(-1.05%)
Nov 25, 2019 0.0095 0.0095 0.0095 0 -0.00(-5.00%)
Nov 19, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 14, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 08, 2019 0.0100 0.0100 0.0100 0 -0.00(-1.96%)
Nov 01, 2019 0.0102 0.0102 0.0102 0 +0.00(+0.00%)
Oct 30, 2019 0.0102 0.0102 0.0102 0 -0.00(-2.86%)
Oct 28, 2019 0.0105 0.0105 0.0105 0 -0.00(-3.67%)
Oct 25, 2019 0.0109 0.0109 0.0109 67 +0.00(+0.00%)
Oct 24, 2019 0.0109 0.0109 0.0109 0.0109 545 -0.00(-0.91%)
Oct 23, 2019 0.0110 0.0110 0.0110 44 +0.00(+0.00%)
Oct 22, 2019 0.0090 0.0110 0.0090 0.0110 31,953 -0.00(-7.56%)
Oct 21, 2019 0.0090 0.0119 0.0090 0.0119 70,500 +0.00(+0.00%)
Oct 17, 2019 0.0119 0.0119 0.0119 0 -0.00(-4.03%)
Oct 15, 2019 0.0124 0.0124 0.0124 0 -0.00(-0.80%)
Oct 14, 2019 0.0129 0.0129 0.0088 0.0125 287,511 -0.00(-3.10%)
Oct 11, 2019 0.0119 0.0130 0.0072 0.0129 640,600 +0.00(+30.30%)
Oct 10, 2019 0.0099 0.0120 0.0072 0.0099 439,500 -0.00(-1.00%)
Oct 09, 2019 0.0127 0.0127 0.0085 0.0100 248,500 -0.00(-21.26%)
Oct 08, 2019 0.0094 0.0137 0.0085 0.0127 609,700 +0.00(+33.68%)
Oct 07, 2019 0.0094 0.0095 0.0091 0.0095 243,400 +0.00(+0.00%)
Oct 04, 2019 0.0095 0.0095 0.0095 0.0095 100,000 -0.00(-4.04%)
Oct 03, 2019 0.0090 0.0099 0.0090 0.0099 100,370 +0.00(+10.00%)
Oct 02, 2019 0.0090 0.0090 0.0066 0.0090 178,453 -0.00(-5.26%)
Oct 01, 2019 0.0057 0.0095 0.0057 0.0095 574,811 +0.00(+17.28%)
Sep 30, 2019 0.0080 0.0081 0.0048 0.0081 464,576 +0.00(+1.25%)
Sep 27, 2019 0.0055 0.0080 0.0048 0.0080 1,015,300 +0.00(+33.33%)
Sep 26, 2019 0.0035 0.0060 0.0035 0.0060 597,504 +0.00(+71.43%)
Sep 25, 2019 0.0046 0.0046 0.0035 0.0035 20,800 -0.00(-12.50%)
Sep 24, 2019 0.0040 0.0041 0.0040 0.0040 965,000 +0.00(+14.29%)
Sep 18, 2019 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Sep 12, 2019 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Sep 11, 2019 0.0035 0.0035 0.0035 50 +0.00(+0.00%)
Sep 10, 2019 0.0046 0.0046 0.0035 0.0035 21,202 -0.00(-22.22%)
Sep 09, 2019 0.0041 0.0045 0.0041 0.0045 200,000 +0.00(+28.57%)
Sep 04, 2019 0.0035 0.0035 0.0035 0 +0.00(+9.37%)
Aug 30, 2019 0.0032 0.0032 0.0032 0 +0.00(+3.23%)
Aug 29, 2019 0.0028 0.0031 0.0028 0.0031 255,900 +0.00(+55.00%)
Aug 27, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Aug 23, 2019 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Aug 16, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Aug 13, 2019 0.0021 0.0021 0.0021 0 -0.00(-30.00%)
Aug 09, 2019 0.0030 0.0030 0.0030 0 +0.00(+42.86%)
Aug 07, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Aug 06, 2019 0.0021 0.0021 0.0021 0.0021 1,080 +0.00(+0.00%)
Aug 05, 2019 0.0021 0.0021 0.0021 0.0021 151,401 +0.00(+5.00%)
Aug 02, 2019 0.0022 0.0022 0.0020 0.0020 119,300 -0.00(-25.93%)
Jul 30, 2019 0.0027 0.0027 0.0027 0 +0.00(+58.82%)
Jul 26, 2019 0.0017 0.0017 0.0017 0 +0.00(+21.43%)
Jul 23, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jul 15, 2019 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Jul 10, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jul 09, 2019 0.0014 0.0015 0.0014 0.0015 2,020 +0.00(+7.14%)
Jul 08, 2019 0.0015 0.0015 0.0014 0.0014 500 +0.00(+0.00%)
Jun 27, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jun 21, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jun 19, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jun 18, 2019 0.0014 0.0014 0.0014 0.0014 200 +0.00(+0.00%)
Jun 12, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jun 10, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jun 04, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jun 03, 2019 0.0014 0.0014 0.0014 0.0014 100 -0.00(-6.67%)
May 30, 2019 0.0015 0.0015 0.0015 0 -0.00(-37.50%)
May 29, 2019 0.0024 0.0024 0.0024 0.0024 16,332 +0.00(+20.00%)
May 15, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
May 14, 2019 0.0020 0.0020 0.0019 0.0020 16,676 +0.00(+0.00%)
May 08, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Apr 30, 2019 0.0020 0.0020 0.0020 0 -0.00(-20.00%)
Apr 29, 2019 0.0025 0.0025 0.0025 10 +0.00(+0.00%)
Apr 26, 2019 0.0023 0.0025 0.0023 0.0025 10,000 +0.00(+0.00%)
Apr 25, 2019 0.0023 0.0025 0.0023 0.0025 6,000 +0.00(+0.00%)
Apr 17, 2019 0.0025 0.0025 0.0025 0 +0.00(+4.17%)
Apr 16, 2019 0.0023 0.0024 0.0023 0.0024 70,000 +0.00(+20.00%)
Apr 15, 2019 0.0020 0.0020 0.0020 0.0020 300 +0.00(+0.00%)
Apr 12, 2019 0.0020 0.0020 0.0020 0.0020 17,900 -0.00(-16.67%)
Apr 11, 2019 0.0022 0.0024 0.0022 0.0024 20,050 +0.00(+60.00%)
Apr 10, 2019 0.0015 0.0015 0.0015 0.0015 370 -0.00(-40.00%)
Apr 02, 2019 0.0025 0.0025 0.0025 0 +0.00(+4.17%)
Apr 01, 2019 0.0025 0.0025 0.0024 0.0024 10,240 +0.00(+71.43%)
Mar 29, 2019 0.0014 0.0014 0.0014 20 +0.00(+0.00%)
Mar 28, 2019 0.0014 0.0014 0.0014 0.0014 100 +0.00(+0.00%)
Mar 18, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Mar 14, 2019 0.0014 0.0014 0.0014 0 +0.00(+7.69%)
Mar 13, 2019 0.0013 0.0013 0.0013 0.0013 427 +0.00(+0.00%)
Mar 07, 2019 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Feb 26, 2019 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Feb 14, 2019 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Feb 13, 2019 0.0013 0.0013 0.0013 0.0013 200 -0.00(-23.53%)
Feb 08, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jan 30, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jan 28, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jan 17, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jan 14, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jan 10, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jan 02, 2019 0.0017 0.0017 0.0017 0 +0.00(+41.67%)
Dec 31, 2018 0.0013 0.0013 0.0012 0.0012 30,600 -0.00(-7.69%)
Dec 28, 2018 0.0013 0.0013 0.0013 0.0013 400 +0.00(+0.00%)
Dec 26, 2018 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Dec 19, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Dec 18, 2018 0.0012 0.0012 0.0012 0.0012 1,060 +0.00(+0.00%)
Dec 14, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Dec 13, 2018 0.0012 0.0012 0.0012 0.0012 274,337 +0.00(+0.00%)
Dec 12, 2018 0.0012 0.0015 0.0012 0.0012 29,684 -0.00(-7.69%)
Dec 11, 2018 0.0013 0.0013 0.0013 0.0013 260,000 +0.00(+0.00%)
Dec 07, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
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.