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 )

0.0399 UNCHANGED
Last Price Updated: 11:43 AM EDT, May 2, 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, 2020 1.780 1.780 1.780 134,295 +0.01(+0.56%)
Dec 30, 2020 1.460 1.810 1.270 1.770 134,295 +0.31(+21.23%)
Dec 29, 2020 1.680 1.820 1.250 1.460 142,630 -0.14(-8.75%)
Dec 28, 2020 1.145 1.650 1.145 1.600 40,336 +0.33(+25.98%)
Dec 24, 2020 1.250 1.300 1.150 1.270 18,400 +0.03(+2.42%)
Dec 23, 2020 1.290 1.290 1.100 1.240 59,129 -0.09(-6.77%)
Dec 22, 2020 1.190 1.350 1.000 1.330 134,537 +0.19(+16.16%)
Dec 21, 2020 1.150 1.370 0.9500 1.145 112,899 -0.14(-10.55%)
Dec 18, 2020 1.420 1.430 1.010 1.280 116,100 -0.01(-0.78%)
Dec 17, 2020 1.020 1.575 1.020 1.290 36,081 -0.31(-19.38%)
Dec 16, 2020 1.120 1.720 0.7500 1.600 225,843 +0.48(+42.86%)
Dec 15, 2020 1.258 1.258 0.8000 1.120 174,098 -0.15(-11.81%)
Dec 14, 2020 1.450 1.640 1.060 1.270 95,936 -0.19(-13.01%)
Dec 11, 2020 1.970 1.970 1.430 1.460 62,400 -0.35(-19.34%)
Dec 10, 2020 1.950 2.150 1.010 1.810 295,220 -0.23(-11.27%)
Dec 09, 2020 1.570 2.480 1.560 2.040 241,663 +0.49(+31.61%)
Dec 08, 2020 1.020 1.550 0.9500 1.550 153,344 +0.56(+56.72%)
Dec 07, 2020 0.8200 1.100 0.6390 0.9890 251,993 +0.18(+22.10%)
Dec 04, 2020 0.5490 0.8100 0.5445 0.8100 350,200 +0.31(+62.00%)
Dec 03, 2020 0.4400 0.5000 0.4000 0.5000 181,963 +0.06(+13.64%)
Dec 02, 2020 0.2450 0.4400 0.2450 0.4400 282,243 +0.14(+46.67%)
Dec 01, 2020 0.2600 0.3000 0.2300 0.3000 211,339 +0.03(+11.73%)
Nov 30, 2020 0.2850 0.2990 0.2200 0.2685 245,665 -0.00(-0.19%)
Nov 27, 2020 0.2725 0.2800 0.2330 0.2690 152,000 -0.02(-7.24%)
Nov 25, 2020 0.2799 0.2955 0.2310 0.2900 72,600 -0.01(-2.52%)
Nov 24, 2020 0.2540 0.2975 0.2300 0.2975 93,647 +0.03(+10.19%)
Nov 23, 2020 0.3105 0.3105 0.2300 0.2700 181,770 +0.01(+3.85%)
Nov 20, 2020 0.2024 0.2980 0.1997 0.2600 290,100 +0.06(+30.20%)
Nov 19, 2020 0.1600 0.1997 0.1400 0.1997 174,275 +0.04(+25.60%)
Nov 18, 2020 0.1740 0.1740 0.1337 0.1590 285,338 -0.03(-16.27%)
Nov 17, 2020 0.1700 0.2300 0.1350 0.1899 135,515 +0.02(+11.84%)
Nov 16, 2020 0.1188 0.1900 0.1188 0.1698 51,600 -0.03(-14.03%)
Nov 13, 2020 0.1205 0.1975 0.1205 0.1975 143,100 +0.02(+9.72%)
Nov 12, 2020 0.1898 0.1900 0.1260 0.1800 145,784 -0.02(-9.09%)
Nov 11, 2020 0.1750 0.1997 0.1610 0.1980 107,454 +0.02(+13.14%)
Nov 10, 2020 0.2000 0.2000 0.1510 0.1750 66,070 -0.01(-2.78%)
Nov 09, 2020 0.1950 0.1998 0.1511 0.1800 373,447 -0.01(-6.49%)
Nov 06, 2020 0.1750 0.2250 0.1750 0.1925 100,600 -0.04(-16.30%)
Nov 05, 2020 0.2690 0.2690 0.1766 0.2300 224,540 -0.05(-18.41%)
Nov 04, 2020 0.2400 0.2980 0.2400 0.2819 172,498 +0.02(+9.69%)
Nov 03, 2020 0.2694 0.2998 0.2295 0.2570 120,105 -0.04(-14.28%)
Nov 02, 2020 0.2735 0.3199 0.2515 0.2998 117,164 -0.01(-4.46%)
Oct 30, 2020 0.3200 0.3200 0.2700 0.3138 126,700 -0.01(-1.94%)
Oct 29, 2020 0.2750 0.3200 0.2750 0.3200 60,459 +0.01(+3.26%)
Oct 28, 2020 0.2802 0.3099 0.2648 0.3099 438,131 -0.01(-1.62%)
Oct 27, 2020 0.3000 0.3150 0.2583 0.3150 580,912 +0.02(+5.35%)
Oct 26, 2020 0.3000 0.3000 0.2005 0.2990 1,079,959 +0.02(+6.79%)
Oct 23, 2020 0.2290 0.3000 0.2290 0.2800 265,800 +0.04(+16.91%)
Oct 22, 2020 0.2310 0.2650 0.2280 0.2395 137,708 -0.05(-15.96%)
Oct 21, 2020 0.2750 0.2850 0.2280 0.2850 187,438 +0.01(+3.64%)
Oct 20, 2020 0.2800 0.2800 0.2250 0.2750 231,771 -0.01(-1.79%)
Oct 19, 2020 0.1789 0.2855 0.1560 0.2800 471,998 +0.12(+69.70%)
Oct 16, 2020 0.2500 0.2699 0.0802 0.1650 1,590,900 -0.08(-34.00%)
Oct 15, 2020 0.3300 0.3400 0.1300 0.2500 1,109,525 -0.09(-26.47%)
Oct 14, 2020 0.3995 0.3995 0.3048 0.3400 193,476 -0.04(-11.69%)
Oct 13, 2020 0.3610 0.4090 0.3610 0.3850 86,326 +0.01(+3.91%)
Oct 12, 2020 0.4000 0.4080 0.3700 0.3705 60,664 -0.03(-7.26%)
Oct 09, 2020 0.3600 0.3995 0.3355 0.3995 95,200 +0.05(+14.14%)
Oct 08, 2020 0.2800 0.3600 0.2800 0.3500 198,635 +0.06(+20.86%)
Oct 07, 2020 0.2951 0.2951 0.2610 0.2896 32,900 -0.01(-2.66%)
Oct 06, 2020 0.3000 0.3100 0.2950 0.2975 56,811 +0.00(+0.95%)
Oct 05, 2020 0.3000 0.3047 0.2491 0.2947 115,421 -0.01(-4.78%)
Oct 02, 2020 0.2655 0.3100 0.2650 0.3095 215,400 +0.02(+8.60%)
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.