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 (%)
Mar 30, 2012 0.0200 0.0200 0.0200 0.0200 40,000 +0.01(+66.67%)
Mar 29, 2012 0.0120 0.0120 0.0120 0.0120 200 +0.00(+0.00%)
Mar 28, 2012 0.0120 0.0120 0.0120 0.0120 200 +0.00(+0.00%)
Mar 26, 2012 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Mar 23, 2012 0.0120 0.0120 0.0120 0.0120 2,000 +0.00(+0.00%)
Mar 19, 2012 0.0120 0.0120 0.0120 0 +0.00(+33.33%)
Mar 16, 2012 0.0120 0.0120 0.0090 0.0090 43,077 -0.00(-25.00%)
Mar 15, 2012 0.0200 0.0200 0.0120 0.0120 10,160 -0.01(-40.00%)
Mar 13, 2012 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Mar 07, 2012 0.0180 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Mar 06, 2012 0.0150 0.0180 0.0150 0.0180 12,000 +0.01(+80.00%)
Mar 05, 2012 0.0100 0.0100 0.0100 0.0100 20,830 +0.00(+5.26%)
Mar 02, 2012 0.0095 0.0095 0.0095 0.0095 10,000 -0.00(-13.64%)
Mar 01, 2012 0.0110 0.0110 0.0110 0.0110 3,040 +0.00(+10.00%)
Feb 29, 2012 0.0150 0.0150 0.0100 0.0100 20,000 -0.00(-33.33%)
Feb 28, 2012 0.0150 0.0150 0.0150 0.0150 63,133 +0.00(+0.00%)
Feb 27, 2012 0.0150 0.0150 0.0150 0.0150 100 -0.01(-28.57%)
Feb 24, 2012 0.0140 0.0210 0.0140 0.0210 240,500 +0.01(+50.00%)
Feb 23, 2012 0.0100 0.0140 0.0100 0.0140 70,000 +0.01(+180.00%)
Feb 16, 2012 0.0050 0.0050 0.0050 0.0050 0 +0.00(+66.67%)
Feb 14, 2012 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Feb 13, 2012 0.0050 0.0050 0.0030 0.0030 360,105 -0.00(-40.00%)
Feb 10, 2012 0.0050 0.0050 0.0050 0.0050 560,000 +0.00(+0.00%)
Feb 09, 2012 0.0050 0.0050 0.0050 0.0050 320,000 +0.00(+0.00%)
Feb 08, 2012 0.0050 0.0050 0.0050 0.0050 250,000 -0.01(-50.00%)
Feb 07, 2012 0.0050 0.0100 0.0050 0.0100 365,500 +0.01(+100.00%)
Feb 06, 2012 0.0050 0.0050 0.0050 0.0050 557,000 -0.00(-37.50%)
Feb 03, 2012 0.0100 0.0100 0.0080 0.0080 60,200 -0.00(-20.00%)
Feb 02, 2012 0.0100 0.0100 0.0100 0.0100 250,000 +0.00(+25.00%)
Feb 01, 2012 0.0080 0.0080 0.0080 0.0080 98,600 +0.00(+0.00%)
Jan 26, 2012 0.0080 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
Jan 25, 2012 0.0150 0.0150 0.0100 0.0100 15,000 -0.00(-23.08%)
Jan 24, 2012 0.0200 0.0200 0.0130 0.0130 1,400 +0.00(+0.00%)
Jan 23, 2012 0.0130 0.0130 0.0130 0.0130 200 +0.00(+0.00%)
Jan 19, 2012 0.0130 0.0130 0.0130 0 -0.00(-13.33%)
Jan 13, 2012 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 12, 2012 0.0150 0.0200 0.0150 0.0200 15,250 +0.01(+33.33%)
Jan 11, 2012 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-25.00%)
Jan 06, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 05, 2012 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+33.33%)
Jan 04, 2012 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+25.00%)
Dec 30, 2011 0.0100 0.0120 0.0100 0.0120 6,600 +0.00(+50.00%)
Dec 29, 2011 0.0080 0.0080 0.0080 0.0080 1,448 +0.00(+33.33%)
Dec 28, 2011 0.0080 0.0080 0.0050 0.0060 30,480 -0.02(-76.00%)
Dec 27, 2011 0.0080 0.0250 0.0080 0.0250 4,040 +0.02(+212.50%)
Dec 23, 2011 0.0100 0.0100 0.0080 0.0080 69,263 -0.00(-27.27%)
Dec 21, 2011 0.0110 0.0110 0.0110 0.0110 3,600 +0.00(+0.00%)
Dec 20, 2011 0.0150 0.0150 0.0110 0.0110 29,190 +0.00(+0.00%)
Dec 19, 2011 0.0150 0.0150 0.0110 0.0110 15,000 -0.01(-45.00%)
Dec 16, 2011 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Dec 15, 2011 0.0150 0.0200 0.0150 0.0200 53,200 +0.01(+33.33%)
Dec 13, 2011 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 09, 2011 0.0150 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Dec 08, 2011 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Dec 07, 2011 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Dec 05, 2011 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 30, 2011 0.0200 0.0200 0.0200 0 +0.00(+17.65%)
Nov 29, 2011 0.0170 0.0170 0.0170 0.0170 262 -0.00(-15.00%)
Nov 28, 2011 0.0210 0.0210 0.0200 0.0200 70,000 -0.00(-4.76%)
Nov 22, 2011 0.0210 0.0210 0.0210 0 -0.00(-16.00%)
Nov 21, 2011 0.0201 0.0250 0.0201 0.0250 25,521 -0.00(-16.67%)
Nov 16, 2011 0.0300 0.0300 0.0300 0.0300 0 +0.01(+49.25%)
Nov 15, 2011 0.0300 0.0300 0.0201 0.0201 10,440 -0.01(-33.00%)
Nov 09, 2011 0.0300 0.0300 0.0300 0 +0.01(+49.25%)
Nov 08, 2011 0.0201 0.0201 0.0201 0.0201 5,295 -0.00(-8.64%)
Nov 07, 2011 0.0212 0.0220 0.0212 0.0220 15,400 -0.01(-26.67%)
Nov 02, 2011 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 01, 2011 0.0251 0.0251 0.0250 0.0250 55,000 +0.00(+0.00%)
Oct 31, 2011 0.0250 0.0250 0.0250 0.0250 360 -0.00(-16.67%)
Oct 28, 2011 0.0300 0.0300 0.0300 0.0300 800 +0.00(+0.00%)
Oct 27, 2011 0.0300 0.0300 0.0300 0.0300 570 +0.00(+0.00%)
Oct 26, 2011 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Oct 21, 2011 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 19, 2011 0.0300 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Oct 18, 2011 0.0310 0.0310 0.0310 0.0310 174,900 +0.00(+3.33%)
Oct 13, 2011 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 11, 2011 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 07, 2011 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 29, 2011 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 27, 2011 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 26, 2011 0.0250 0.0250 0.0250 0.0250 640 +0.00(+0.00%)
Sep 23, 2011 0.0250 0.0250 0.0250 0.0250 3,409 +0.00(+0.00%)
Sep 22, 2011 0.0250 0.0250 0.0250 0.0250 2,740 +0.00(+0.00%)
Sep 19, 2011 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 16, 2011 0.0250 0.0250 0.0250 0.0250 120 -0.00(-16.67%)
Sep 14, 2011 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 08, 2011 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 02, 2011 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 23, 2011 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 18, 2011 0.0300 0.0300 0.0300 0 -0.04(-53.85%)
Aug 16, 2011 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 12, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.04(+133.33%)
Aug 11, 2011 0.0300 0.0600 0.0300 0.0300 4,440 -0.04(-57.14%)
Aug 10, 2011 0.0501 0.0700 0.0300 0.0700 8,055 +0.02(+40.00%)
Aug 09, 2011 0.0400 0.0500 0.0400 0.0500 59,580 +0.03(+194.12%)
Aug 08, 2011 0.0170 0.0170 0.0170 0.0170 1,000 +0.00(+0.00%)
Aug 05, 2011 0.0170 0.0170 0.0170 0.0170 520 +0.00(+0.00%)
Aug 04, 2011 0.0170 0.0170 0.0170 0.0170 2,250 +0.00(+0.00%)
Aug 03, 2011 0.0400 0.0400 0.0170 0.0170 3,000 +0.00(+0.00%)
Aug 01, 2011 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Jul 29, 2011 0.0170 0.0170 0.0170 0.0170 3,075 +0.00(+0.00%)
Jul 28, 2011 0.0170 0.0170 0.0170 0.0170 250 +0.00(+0.00%)
Jul 26, 2011 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Jul 25, 2011 0.0170 0.0170 0.0170 0.0170 102 +0.00(+0.00%)
Jul 15, 2011 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Jul 12, 2011 0.0170 0.0170 0.0170 0 -0.00(-15.00%)
Jul 08, 2011 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 07, 2011 0.0200 0.0200 0.0200 0.0200 400 +0.00(+11.11%)
Jun 29, 2011 0.0180 0.0180 0.0180 0 -0.00(-10.45%)
Jun 28, 2011 0.0201 0.0201 0.0201 0.0201 400 +0.00(+0.00%)
Jun 24, 2011 0.0201 0.0201 0.0201 0 +0.00(+0.00%)
Jun 23, 2011 0.0201 0.0201 0.0201 0.0201 1,250 -0.01(-33.00%)
Jun 22, 2011 0.0201 0.0300 0.0201 0.0300 11,738 +0.00(+0.00%)
Jun 16, 2011 0.0300 0.0300 0.0300 0 +0.02(+130.77%)
Jun 14, 2011 0.0130 0.0130 0.0130 0.0130 0 -0.00(-8.45%)
Jun 13, 2011 0.0142 0.0142 0.0142 0.0142 5,040 +0.00(+0.00%)
Jun 10, 2011 0.0142 0.0142 0.0142 0.0142 4,706 +0.00(+9.23%)
Jun 08, 2011 0.0130 0.0130 0.0130 0 -0.00(-8.45%)
Jun 03, 2011 0.0142 0.0142 0.0142 0 +0.00(+0.00%)
May 24, 2011 0.0142 0.0142 0.0142 0.0142 4,500 +0.00(+0.00%)
May 23, 2011 0.0142 0.0142 0.0142 0.0142 418 +0.00(+0.00%)
May 19, 2011 0.0142 0.0142 0.0142 0.0142 0 +0.00(+0.00%)
May 17, 2011 0.0142 0.0142 0.0142 0 -0.00(-5.33%)
May 13, 2011 0.0150 0.0150 0.0150 0 +0.00(+5.63%)
May 09, 2011 0.0142 0.0142 0.0142 0 -0.02(-59.43%)
May 05, 2011 0.0350 0.0350 0.0350 0 +0.02(+150.00%)
May 04, 2011 0.0130 0.0140 0.0130 0.0140 10,163 +0.00(+7.69%)
May 02, 2011 0.0130 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Apr 28, 2011 0.0130 0.0130 0.0130 0.0130 0 -0.00(-7.14%)
Apr 12, 2011 0.0140 0.0140 0.0140 0 -0.00(-1.41%)
Apr 07, 2011 0.0142 0.0142 0.0142 0.0142 0 +0.00(+1.43%)
Apr 05, 2011 0.0140 0.0140 0.0140 0.0140 0 +0.00(+3.70%)
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.