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
Last 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 (%)
Dec 31, 2015 0.0500 0.0500 0.0500 1 +0.01(+42.45%)
Dec 30, 2015 0.0411 0.0411 0.0351 0.0351 69,859 -0.01(-29.80%)
Dec 29, 2015 0.0450 0.0500 0.0446 0.0500 266,093 +0.01(+11.11%)
Dec 28, 2015 0.0410 0.0450 0.0410 0.0450 5,160 -0.01(-10.00%)
Dec 23, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 21, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 18, 2015 0.0401 0.0500 0.0401 0.0500 2,395 +0.01(+19.05%)
Dec 17, 2015 0.0420 0.0500 0.0401 0.0420 59,450 +0.00(+0.00%)
Dec 15, 2015 0.0420 0.0420 0.0420 0 +0.00(+0.24%)
Dec 14, 2015 0.0385 0.0419 0.0385 0.0419 16,640 +0.00(+5.28%)
Dec 11, 2015 0.0400 0.0410 0.0300 0.0398 447,961 -0.00(-2.93%)
Dec 10, 2015 0.0404 0.0425 0.0400 0.0410 76,000 +0.00(+0.00%)
Dec 09, 2015 0.0420 0.0420 0.0365 0.0410 367,916 -0.00(-2.38%)
Dec 08, 2015 0.0420 0.0420 0.0400 0.0420 95,000 -0.00(-6.67%)
Dec 07, 2015 0.0420 0.0450 0.0418 0.0450 50,000 +0.00(+12.50%)
Dec 04, 2015 0.0375 0.0400 0.0375 0.0400 1,050 +0.00(+0.00%)
Dec 03, 2015 0.0400 0.0400 0.0350 0.0400 43,000 +0.00(+0.00%)
Dec 02, 2015 0.0400 0.0405 0.0400 0.0400 729 -0.00(-4.76%)
Dec 01, 2015 0.0402 0.0420 0.0400 0.0420 62,657 -0.00(-2.33%)
Nov 30, 2015 0.0400 0.0500 0.0400 0.0430 28,150 -0.00(-4.44%)
Nov 27, 2015 0.0410 0.0450 0.0410 0.0450 42,000 +0.00(+12.50%)
Nov 20, 2015 0.0410 0.0410 0.0400 0.0400 16,000 -0.00(-2.44%)
Nov 19, 2015 0.0425 0.0425 0.0410 0.0410 17,000 +0.00(+0.00%)
Nov 18, 2015 0.0410 0.0450 0.0409 0.0410 133,000 +0.00(+0.24%)
Nov 17, 2015 0.0410 0.0410 0.0409 0.0409 80,020 -0.00(-2.62%)
Nov 13, 2015 0.0420 0.0420 0.0420 0 +0.00(+2.44%)
Nov 12, 2015 0.0410 0.0410 0.0410 0.0410 1,396 -0.00(-2.38%)
Nov 11, 2015 0.0410 0.0420 0.0410 0.0420 89,033 +0.00(+5.26%)
Nov 06, 2015 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Nov 04, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 03, 2015 0.0400 0.0445 0.0400 0.0400 5,720 -0.00(-11.11%)
Nov 02, 2015 0.0350 0.0450 0.0350 0.0450 8,139 +0.00(+12.50%)
Oct 26, 2015 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Oct 22, 2015 0.0420 0.0420 0.0420 160 +0.00(+0.00%)
Oct 13, 2015 0.0420 0.0420 0.0420 189 +0.00(+0.00%)
Oct 12, 2015 0.0425 0.0425 0.0420 0.0420 300 +0.00(+0.00%)
Oct 08, 2015 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Oct 05, 2015 0.0420 0.0420 0.0420 50 +0.00(+0.00%)
Sep 18, 2015 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Sep 14, 2015 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Sep 10, 2015 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Sep 09, 2015 0.0425 0.0425 0.0400 0.0400 10,000 -0.00(-5.88%)
Sep 04, 2015 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Sep 03, 2015 0.0425 0.0425 0.0425 0.0425 1,600 +0.00(+0.00%)
Sep 02, 2015 0.0400 0.0425 0.0400 0.0425 10,200 -0.00(-5.56%)
Sep 01, 2015 0.0450 0.0450 0.0450 0.0450 10,000 +0.01(+18.42%)
Aug 26, 2015 0.0380 0.0380 0.0380 0 -0.01(-20.83%)
Aug 24, 2015 0.0480 0.0480 0.0480 0 +0.01(+20.00%)
Aug 19, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 11, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.50%)
Jul 31, 2015 0.0398 0.0398 0.0398 100 -0.00(-0.50%)
Jul 30, 2015 0.0400 0.0400 0.0400 0.0400 140 +0.00(+0.00%)
Jul 29, 2015 0.0400 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
Jul 21, 2015 0.0400 0.0400 0.0400 2 +0.00(+0.00%)
Jul 17, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 02, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 26, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 19, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 17, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 05, 2015 0.0400 0.0400 0.0400 33 -0.01(-20.00%)
Jun 02, 2015 0.0500 0.0500 0.0500 20 +0.00(+0.00%)
May 27, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 26, 2015 0.0440 0.0450 0.0440 0.0450 35,000 +0.00(+3.45%)
May 21, 2015 0.0435 0.0435 0.0435 0 +0.00(+8.75%)
May 19, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.25%)
May 18, 2015 0.0300 0.0399 0.0300 0.0399 11,000 +0.00(+0.25%)
May 14, 2015 0.0398 0.0398 0.0398 0 +0.00(+13.71%)
May 11, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 30, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 23, 2015 0.0400 0.0400 0.0400 20 +0.00(+2.30%)
Apr 22, 2015 0.0391 0.0391 0.0391 0.0391 580 -0.01(-13.11%)
Apr 20, 2015 0.0450 0.0450 0.0450 0 +0.01(+15.09%)
Apr 16, 2015 0.0391 0.0391 0.0391 0 +0.00(+0.00%)
Apr 15, 2015 0.0401 0.0449 0.0391 0.0391 1,452 -0.01(-21.64%)
Apr 14, 2015 0.0499 0.0499 0.0499 0.0499 30,000 +0.01(+23.21%)
Apr 13, 2015 0.0400 0.0405 0.0400 0.0405 41,312 -0.01(-19.00%)
Apr 09, 2015 0.0500 0.0500 0.0500 60 +0.00(+0.00%)
Apr 07, 2015 0.0500 0.0500 0.0500 1 +0.00(+10.86%)
Apr 06, 2015 0.0500 0.0500 0.0451 0.0451 20,700 -0.00(-9.80%)
Apr 01, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 30, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 27, 2015 0.0500 0.0500 0.0500 0.0500 110,040 +0.00(+0.00%)
Mar 25, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 23, 2015 0.0600 0.0600 0.0600 45 +0.00(+0.00%)
Mar 19, 2015 0.0600 0.0600 0.0600 50 -0.01(-7.69%)
Mar 17, 2015 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Mar 13, 2015 0.0500 0.0500 0.0500 9 +0.00(+0.00%)
Mar 12, 2015 0.0500 0.0500 0.0500 0.0500 10,040 -0.00(-1.96%)
Mar 10, 2015 0.0510 0.0510 0.0510 0 -0.02(-27.14%)
Mar 05, 2015 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Mar 03, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 02, 2015 0.0500 0.0500 0.0500 0.0500 533 +0.00(+0.00%)
Feb 26, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 25, 2015 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Feb 24, 2015 0.0400 0.0500 0.0400 0.0500 20,282 -0.01(-16.67%)
Feb 23, 2015 0.0400 0.0600 0.0400 0.0600 1,320 +0.00(+0.00%)
Feb 19, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 18, 2015 0.0191 0.0600 0.0191 0.0600 2,075 +0.02(+50.00%)
Feb 06, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 04, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 03, 2015 0.0350 0.0350 0.0350 0.0350 200 +0.00(+0.00%)
Feb 02, 2015 0.0350 0.0350 0.0350 0.0350 12,000 +0.01(+16.67%)
Jan 30, 2015 0.0300 0.0300 0.0300 0.0300 2,548 +0.00(+0.00%)
Jan 28, 2015 0.0600 0.0600 0.0300 0.0300 16,977 -0.03(-50.00%)
Jan 27, 2015 0.0600 0.0600 0.0600 0.0600 1,340 +0.03(+140.00%)
Jan 26, 2015 0.0500 0.0500 0.0250 0.0250 4,290 -0.03(-50.00%)
Jan 23, 2015 0.0500 0.0500 0.0500 0.0500 235 +0.03(+150.00%)
Jan 20, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 14, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 12, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 09, 2015 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Jan 07, 2015 0.0200 0.0200 0.0200 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.