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: 9:30 AM EDT, Apr 25, 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 (%)
Mar 31, 2022 0.0398 0.0399 0.0326 0.0390 126,500 -0.00(-2.26%)
Mar 30, 2022 0.0351 0.0400 0.0323 0.0399 239,434 -0.00(-5.67%)
Mar 29, 2022 0.0361 0.0447 0.0320 0.0423 546,073 -0.01(-21.52%)
Mar 28, 2022 0.0398 0.0599 0.0398 0.0539 287,553 -0.00(-3.75%)
Mar 25, 2022 0.0490 0.0598 0.0420 0.0560 443,822 +0.01(+14.29%)
Mar 24, 2022 0.0350 0.0495 0.0325 0.0490 391,976 +0.00(+8.89%)
Mar 23, 2022 0.0291 0.0549 0.0275 0.0450 1,220,595 +0.02(+55.17%)
Mar 22, 2022 0.0290 0.0290 0.0270 0.0290 135,311 +0.00(+7.01%)
Mar 21, 2022 0.0260 0.0280 0.0253 0.0271 188,931 -0.00(-12.58%)
Mar 18, 2022 0.0299 0.0310 0.0251 0.0310 118,893 +0.00(+3.68%)
Mar 17, 2022 0.0266 0.0299 0.0251 0.0299 21,900 +0.00(+19.60%)
Mar 16, 2022 0.0299 0.0299 0.0250 0.0250 101,931 -0.00(-8.42%)
Mar 15, 2022 0.0280 0.0310 0.0273 0.0273 110,000 +0.00(+9.20%)
Mar 14, 2022 0.0260 0.0260 0.0212 0.0250 284,202 -0.01(-19.35%)
Mar 11, 2022 0.0285 0.0310 0.0253 0.0310 206,000 +0.00(+4.03%)
Mar 10, 2022 0.0264 0.0298 0.0264 0.0298 235,989 +0.00(+11.19%)
Mar 09, 2022 0.0270 0.0270 0.0246 0.0268 280,524 +0.00(+0.75%)
Mar 08, 2022 0.0276 0.0305 0.0254 0.0266 279,951 -0.00(-4.66%)
Mar 07, 2022 0.0290 0.0319 0.0237 0.0279 565,946 +0.00(+13.41%)
Mar 04, 2022 0.0285 0.0400 0.0246 0.0246 778,446 -0.00(-15.17%)
Mar 03, 2022 0.0285 0.0330 0.0285 0.0290 387,136 +0.00(+1.05%)
Mar 02, 2022 0.0370 0.0370 0.0283 0.0287 1,098,577 -0.00(-5.90%)
Mar 01, 2022 0.0414 0.0421 0.0262 0.0305 1,830,564 -0.00(-13.35%)
Feb 28, 2022 0.0550 0.0825 0.0305 0.0352 11,047,161 -0.36(-91.18%)
Feb 25, 2022 0.3600 0.3991 0.3025 0.3989 24,641 +0.07(+20.51%)
Feb 24, 2022 0.3600 0.3600 0.3000 0.3310 15,141 -0.03(-8.06%)
Feb 23, 2022 0.3898 0.4100 0.3600 0.3600 20,724 -0.03(-7.69%)
Feb 22, 2022 0.3557 0.3900 0.3330 0.3900 36,106 +0.01(+2.77%)
Feb 18, 2022 0.3795 0 -0.02(-3.92%)
Feb 17, 2022 0.3900 0.4382 0.2705 0.3950 160,602 +0.01(+1.28%)
Feb 16, 2022 0.3850 0.3988 0.3690 0.3900 30,459 -0.01(-2.50%)
Feb 15, 2022 0.3900 0.4000 0.3690 0.4000 15,917 +0.00(+0.05%)
Feb 14, 2022 0.4400 0.4445 0.3647 0.3998 8,800 -0.04(-9.14%)
Feb 11, 2022 0.3900 0.4400 0.3510 0.4400 54,005 +0.07(+18.92%)
Feb 10, 2022 0.3695 0.3900 0.3000 0.3700 13,393 +0.00(+0.00%)
Feb 09, 2022 0.3110 0.3700 0.2910 0.3700 125,965 +0.02(+6.17%)
Feb 08, 2022 0.3394 0.3495 0.2150 0.3485 99,756 -0.00(-0.43%)
Feb 07, 2022 0.3850 0.3850 0.3300 0.3500 65,252 -0.02(-6.62%)
Feb 04, 2022 0.3650 0.3900 0.3250 0.3748 56,090 -0.03(-8.36%)
Feb 03, 2022 0.3700 0.3534 0.4090 144,376 +0.04(+10.54%)
Feb 02, 2022 0.3410 0.3890 0.3410 0.3700 19,942 -0.01(-2.63%)
Feb 01, 2022 0.3898 0.3995 0.3765 0.3800 36,425 -0.01(-2.51%)
Jan 31, 2022 0.3900 0.3999 0.3580 0.3898 41,085 -0.00(-0.69%)
Jan 28, 2022 0.3708 0.3995 0.3420 0.3925 56,658 +0.00(+0.90%)
Jan 27, 2022 0.4000 0.4000 0.3405 0.3890 14,625 -0.00(-0.10%)
Jan 26, 2022 0.4000 0.4000 0.3700 0.3894 28,487 -0.01(-2.65%)
Jan 25, 2022 0.3360 0.4000 0.3100 0.4000 163,472 +0.06(+16.96%)
Jan 24, 2022 0.3225 0.3435 0.3190 0.3420 93,682 +0.01(+3.48%)
Jan 21, 2022 0.3395 0.3495 0.2871 0.3305 305,843 -0.02(-5.03%)
Jan 20, 2022 0.3363 0.3495 0.2800 0.3480 253,653 +0.00(+1.02%)
Jan 19, 2022 0.3398 0.3500 0.2910 0.3445 133,315 -0.01(-1.57%)
Jan 18, 2022 0.3270 0.3500 0.3200 0.3500 287,567 +0.04(+14.75%)
Jan 14, 2022 0.3050 0 +0.01(+1.67%)
Jan 13, 2022 0.2750 0.3500 0.2628 0.3000 127,132 +0.02(+8.30%)
Jan 12, 2022 0.2600 0.2870 0.2500 0.2770 107,990 +0.01(+4.53%)
Jan 11, 2022 0.2620 0.2650 0.2420 0.2650 121,168 -0.01(-4.68%)
Jan 10, 2022 0.2750 0.2850 0.2550 0.2780 56,083 +0.01(+2.96%)
Jan 07, 2022 0.2850 0.2990 0.2410 0.2700 254,123 -0.01(-5.26%)
Jan 06, 2022 0.1710 0.2950 0.1710 0.2850 366,004 +0.09(+47.67%)
Jan 05, 2022 0.1909 0.2350 0.1909 0.1930 363,684 +0.03(+21.38%)
Jan 04, 2022 0.1215 0.1600 0.1215 0.1590 199,927 +0.03(+23.26%)
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.