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 30, 2021 0.1600 0.1600 0.1500 0.1500 30,001 +0.00(+0.00%)
Nov 29, 2021 0.1550 0.1665 0.1500 0.1500 25,077 -0.01(-3.23%)
Nov 26, 2021 0.1723 0.1723 0.1550 0.1550 15,646 -0.01(-6.06%)
Nov 24, 2021 0.1600 0.1722 0.1550 0.1650 21,471 -0.01(-8.33%)
Nov 23, 2021 0.1725 0.1810 0.1680 0.1800 8,565 +0.01(+4.35%)
Nov 22, 2021 0.1750 0.1900 0.1550 0.1725 10,446 +0.00(+1.47%)
Nov 19, 2021 0.1800 0.1800 0.1700 0.1700 763 +0.02(+9.68%)
Nov 18, 2021 0.1815 0.1885 0.1550 0.1550 40,406 -0.01(-4.44%)
Nov 17, 2021 0.1700 0.1770 0.1600 0.1622 15,625 -0.01(-4.59%)
Nov 16, 2021 0.1610 0.1750 0.1610 0.1700 49,442 -0.00(-0.41%)
Nov 15, 2021 0.1820 0.1820 0.1606 0.1707 6,508 -0.01(-5.17%)
Nov 12, 2021 0.1555 0.1820 0.1555 0.1800 2,263 +0.00(+0.00%)
Nov 11, 2021 0.1800 0.1800 0.1800 0.1800 6,000 -0.00(-0.55%)
Nov 10, 2021 0.1713 0.1810 0.1810 10,158 +0.00(+0.28%)
Nov 08, 2021 0.1805 0.1805 0.1805 0 -0.00(-2.43%)
Nov 05, 2021 0.1650 0.1900 0.1640 0.1850 62,507 +0.01(+2.78%)
Nov 04, 2021 0.1630 0.1800 0.1630 0.1800 585 +0.00(+0.00%)
Nov 03, 2021 0.1895 0.1895 0.1605 0.1800 27,163 -0.00(-2.49%)
Nov 02, 2021 0.1500 0.1891 0.1500 0.1846 6,951 +0.00(+2.56%)
Nov 01, 2021 0.1606 0.1896 0.1405 0.1800 117,658 -0.00(-0.83%)
Oct 29, 2021 0.1900 0.1900 0.1750 0.1815 14,390 -0.00(-1.89%)
Oct 28, 2021 0.1751 0.1873 0.1750 0.1850 20,350 +0.00(+0.00%)
Oct 27, 2021 0.1850 0.1850 0.1750 0.1850 8,450 -0.01(-4.64%)
Oct 25, 2021 0.1940 0.1940 0.1940 57 -0.00(-0.51%)
Oct 22, 2021 0.1760 0.1950 0.1760 0.1950 16,507 +0.02(+8.33%)
Oct 21, 2021 0.1873 0.1900 0.1800 0.1800 14,374 +0.01(+5.26%)
Oct 20, 2021 0.1900 0.2000 0.1665 0.1710 143,486 -0.03(-14.50%)
Oct 19, 2021 0.2001 0.2001 0.2000 0.2000 17,251 -0.00(-2.39%)
Oct 18, 2021 0.1905 0.2050 0.1905 0.2049 16,567 -0.00(-2.10%)
Oct 15, 2021 0.2000 0.2095 0.1910 0.2093 24,176 -0.00(-0.24%)
Oct 14, 2021 0.1900 0.2100 0.1900 0.2098 7,805 +0.00(+0.24%)
Oct 13, 2021 0.1900 0.2095 0.1900 0.2093 28,005 -0.01(-3.99%)
Oct 12, 2021 0.2100 0.2180 0.1860 0.2180 28,044 +0.01(+3.81%)
Oct 11, 2021 0.1930 0.2198 0.1930 0.2100 11,413 -0.01(-4.55%)
Oct 08, 2021 0.2200 0.2200 0.2200 0.2200 5,312 +0.00(+0.23%)
Oct 07, 2021 0.2000 0.2195 0.2000 0.2195 5,569 +0.00(+0.09%)
Oct 06, 2021 0.2195 0.2195 0.1915 0.2193 8,953 +0.01(+7.08%)
Oct 05, 2021 0.2000 0.2193 0.1900 0.2048 24,375 -0.01(-2.48%)
Oct 04, 2021 0.2098 0.2190 0.2098 0.2100 33,374 -0.00(-0.24%)
Oct 01, 2021 0.2150 0.2300 0.2105 0.2105 67,737 +0.00(+0.14%)
Sep 30, 2021 0.2000 0.2200 0.2000 0.2102 7,372 -0.01(-4.24%)
Sep 29, 2021 0.2195 0.2195 0.2195 0.2195 3,005 +0.00(+0.00%)
Sep 28, 2021 0.1860 0.2195 0.1860 0.2195 135,722 +0.00(+1.34%)
Sep 27, 2021 0.2167 0.2167 0.2165 0.2166 28,405 +0.00(+0.74%)
Sep 24, 2021 0.2109 0.2210 0.2109 0.2150 9,604 +0.00(+1.32%)
Sep 23, 2021 0.2058 0.2350 0.2058 0.2122 93,368 -0.02(-7.50%)
Sep 22, 2021 0.2075 0.2340 0.2050 0.2294 133,936 +0.03(+13.85%)
Sep 21, 2021 0.1780 0.2240 0.1780 0.2015 103,312 -0.02(-8.41%)
Sep 20, 2021 0.1950 0.2290 0.1950 0.2200 53,797 +0.03(+15.79%)
Sep 17, 2021 0.2000 0.2100 0.1900 0.1900 79,680 -0.01(-5.00%)
Sep 16, 2021 0.1950 0.2045 0.1950 0.2000 29,400 +0.00(+0.00%)
Sep 14, 2021 0.2000 0.2000 0.2000 1 +0.02(+8.11%)
Sep 13, 2021 0.1815 0.2000 0.1650 0.1850 161,858 -0.02(-7.50%)
Sep 10, 2021 0.1805 0.2050 0.1805 0.2000 174,279 -0.01(-4.76%)
Sep 09, 2021 0.1950 0.2193 0.1805 0.2100 84,000 -0.01(-4.11%)
Sep 08, 2021 0.2100 0.2200 0.1950 0.2190 52,255 +0.01(+4.29%)
Sep 07, 2021 0.2100 0.2198 0.2000 0.2100 43,459 +0.00(+0.00%)
Sep 03, 2021 0.2099 0.2339 0.2001 0.2100 53,257 -0.00(-0.99%)
Sep 02, 2021 0.2245 0.2300 0.2100 0.2121 40,031 -0.01(-5.73%)
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.