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 (%)
May 29, 2020 0.0175 0.0490 0.0161 0.0400 5,638,400 +0.02(+136.69%)
May 28, 2020 0.0200 0.0215 0.0120 0.0169 2,233,066 -0.00(-11.05%)
May 27, 2020 0.0059 0.0250 0.0045 0.0190 9,582,202 +0.02(+578.57%)
May 26, 2020 0.0028 0.0028 0.0028 0.0028 5,300 +0.00(+0.00%)
May 21, 2020 0.0028 0.0028 0.0028 0 -0.00(-3.45%)
May 20, 2020 0.0029 0.0029 0.0029 25 +0.00(+0.00%)
May 19, 2020 0.0029 0.0029 0.0029 0.0029 300 +0.00(+7.41%)
May 18, 2020 0.0029 0.0061 0.0027 0.0027 838,055 -0.00(-61.43%)
May 11, 2020 0.0070 0.0070 0.0070 0 +0.00(+27.27%)
May 08, 2020 0.0038 0.0055 0.0038 0.0055 55,000 -0.00(-38.89%)
Apr 30, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Apr 29, 2020 0.0090 0.0090 0.0090 155 +0.00(+0.00%)
Apr 28, 2020 0.0090 0.0090 0.0090 0.0090 30,000 +0.00(+0.00%)
Apr 27, 2020 0.0027 0.0090 0.0027 0.0090 2,000 +0.00(+25.00%)
Apr 24, 2020 0.0038 0.0077 0.0038 0.0072 2,100 -0.00(-20.00%)
Apr 22, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Apr 15, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Apr 08, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Mar 20, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Mar 19, 2020 0.0035 0.0090 0.0035 0.0090 2,800 +0.00(+0.00%)
Mar 17, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Mar 12, 2020 0.0090 0.0090 0.0090 0 +0.00(+2.27%)
Mar 10, 2020 0.0088 0.0088 0.0088 0 -0.00(-1.12%)
Mar 09, 2020 0.0034 0.0090 0.0034 0.0089 5,700 +0.00(+0.00%)
Mar 06, 2020 0.0035 0.0089 0.0035 0.0089 2,700 +0.00(+0.00%)
Mar 05, 2020 0.0089 0.0089 0.0089 40 +0.00(+0.00%)
Mar 04, 2020 0.0089 0.0089 0.0089 20 +0.00(+0.00%)
Mar 02, 2020 0.0089 0.0089 0.0089 0 +0.00(+11.25%)
Feb 28, 2020 0.0040 0.0090 0.0027 0.0080 117,200 -0.00(-15.79%)
Feb 26, 2020 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Feb 25, 2020 0.0095 0.0095 0.0050 0.0095 8,300 +0.00(+1.06%)
Feb 24, 2020 0.0084 0.0094 0.0084 0.0094 3,000 +0.00(+13.25%)
Feb 21, 2020 0.0048 0.0083 0.0048 0.0083 2,100 -0.00(-12.63%)
Feb 19, 2020 0.0095 0.0095 0.0095 0 +0.00(+4.40%)
Feb 14, 2020 0.0091 0.0091 0.0091 0 +0.00(+1.11%)
Feb 13, 2020 0.0030 0.0092 0.0030 0.0090 42,620 +0.00(+26.76%)
Feb 10, 2020 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Feb 07, 2020 0.0071 0.0071 0.0071 40 +0.00(+0.00%)
Feb 05, 2020 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Feb 04, 2020 0.0052 0.0071 0.0050 0.0071 62,207 +0.00(+2.90%)
Jan 31, 2020 0.0069 0.0069 0.0069 0 -0.00(-25.81%)
Jan 29, 2020 0.0093 0.0093 0.0093 0 +0.00(+0.00%)
Jan 28, 2020 0.0093 0.0093 0.0093 90 +0.00(+0.00%)
Jan 21, 2020 0.0093 0.0093 0.0093 0 -0.00(-2.11%)
Jan 16, 2020 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Jan 15, 2020 0.0095 0.0095 0.0095 7 +0.00(+0.00%)
Jan 10, 2020 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Jan 09, 2020 0.0060 0.0095 0.0060 0.0095 4,172 +0.00(+3.26%)
Jan 07, 2020 0.0092 0.0092 0.0092 0 +0.00(+0.00%)
Jan 06, 2020 0.0108 0.0108 0.0061 0.0092 371,884 -0.00(-3.16%)
Dec 31, 2019 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Dec 30, 2019 0.0061 0.0100 0.0061 0.0095 6,445 +0.00(+0.00%)
Dec 27, 2019 0.0061 0.0095 0.0061 0.0095 194,700 +0.00(+1.06%)
Dec 26, 2019 0.0061 0.0094 0.0061 0.0094 11,775 +0.00(+54.10%)
Dec 24, 2019 0.0061 0.0061 0.0061 0.0061 400 -0.00(-35.11%)
Dec 23, 2019 0.0061 0.0094 0.0061 0.0094 1,793 +0.00(+0.00%)
Dec 20, 2019 0.0064 0.0094 0.0064 0.0094 2,100 +0.00(+0.00%)
Dec 19, 2019 0.0061 0.0094 0.0061 0.0094 10,433 +0.00(+0.00%)
Dec 17, 2019 0.0094 0.0094 0.0094 0 +0.00(+0.00%)
Dec 16, 2019 0.0094 0.0094 0.0094 40 +0.00(+0.00%)
Dec 13, 2019 0.0046 0.0094 0.0046 0.0094 12,200 +0.00(+0.00%)
Dec 04, 2019 0.0094 0.0094 0.0094 0 +0.00(+0.00%)
Nov 29, 2019 0.0094 0.0094 0.0094 0 +0.00(+0.00%)
Nov 27, 2019 0.0077 0.0094 0.0050 0.0094 93,700 -0.00(-1.05%)
Nov 25, 2019 0.0095 0.0095 0.0095 0 -0.00(-5.00%)
Nov 19, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 14, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 08, 2019 0.0100 0.0100 0.0100 0 -0.00(-1.96%)
Nov 01, 2019 0.0102 0.0102 0.0102 0 +0.00(+0.00%)
Oct 30, 2019 0.0102 0.0102 0.0102 0 -0.00(-2.86%)
Oct 28, 2019 0.0105 0.0105 0.0105 0 -0.00(-3.67%)
Oct 25, 2019 0.0109 0.0109 0.0109 67 +0.00(+0.00%)
Oct 24, 2019 0.0109 0.0109 0.0109 0.0109 545 -0.00(-0.91%)
Oct 23, 2019 0.0110 0.0110 0.0110 44 +0.00(+0.00%)
Oct 22, 2019 0.0090 0.0110 0.0090 0.0110 31,953 -0.00(-7.56%)
Oct 21, 2019 0.0090 0.0119 0.0090 0.0119 70,500 +0.00(+0.00%)
Oct 17, 2019 0.0119 0.0119 0.0119 0 -0.00(-4.03%)
Oct 15, 2019 0.0124 0.0124 0.0124 0 -0.00(-0.80%)
Oct 14, 2019 0.0129 0.0129 0.0088 0.0125 287,511 -0.00(-3.10%)
Oct 11, 2019 0.0119 0.0130 0.0072 0.0129 640,600 +0.00(+30.30%)
Oct 10, 2019 0.0099 0.0120 0.0072 0.0099 439,500 -0.00(-1.00%)
Oct 09, 2019 0.0127 0.0127 0.0085 0.0100 248,500 -0.00(-21.26%)
Oct 08, 2019 0.0094 0.0137 0.0085 0.0127 609,700 +0.00(+33.68%)
Oct 07, 2019 0.0094 0.0095 0.0091 0.0095 243,400 +0.00(+0.00%)
Oct 04, 2019 0.0095 0.0095 0.0095 0.0095 100,000 -0.00(-4.04%)
Oct 03, 2019 0.0090 0.0099 0.0090 0.0099 100,370 +0.00(+10.00%)
Oct 02, 2019 0.0090 0.0090 0.0066 0.0090 178,453 -0.00(-5.26%)
Oct 01, 2019 0.0057 0.0095 0.0057 0.0095 574,811 +0.00(+17.28%)
Sep 30, 2019 0.0080 0.0081 0.0048 0.0081 464,576 +0.00(+1.25%)
Sep 27, 2019 0.0055 0.0080 0.0048 0.0080 1,015,300 +0.00(+33.33%)
Sep 26, 2019 0.0035 0.0060 0.0035 0.0060 597,504 +0.00(+71.43%)
Sep 25, 2019 0.0046 0.0046 0.0035 0.0035 20,800 -0.00(-12.50%)
Sep 24, 2019 0.0040 0.0041 0.0040 0.0040 965,000 +0.00(+14.29%)
Sep 18, 2019 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Sep 12, 2019 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Sep 11, 2019 0.0035 0.0035 0.0035 50 +0.00(+0.00%)
Sep 10, 2019 0.0046 0.0046 0.0035 0.0035 21,202 -0.00(-22.22%)
Sep 09, 2019 0.0041 0.0045 0.0041 0.0045 200,000 +0.00(+28.57%)
Sep 04, 2019 0.0035 0.0035 0.0035 0 +0.00(+9.37%)
Aug 30, 2019 0.0032 0.0032 0.0032 0 +0.00(+3.23%)
Aug 29, 2019 0.0028 0.0031 0.0028 0.0031 255,900 +0.00(+55.00%)
Aug 27, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Aug 23, 2019 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Aug 16, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Aug 13, 2019 0.0021 0.0021 0.0021 0 -0.00(-30.00%)
Aug 09, 2019 0.0030 0.0030 0.0030 0 +0.00(+42.86%)
Aug 07, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Aug 06, 2019 0.0021 0.0021 0.0021 0.0021 1,080 +0.00(+0.00%)
Aug 05, 2019 0.0021 0.0021 0.0021 0.0021 151,401 +0.00(+5.00%)
Aug 02, 2019 0.0022 0.0022 0.0020 0.0020 119,300 -0.00(-25.93%)
Jul 30, 2019 0.0027 0.0027 0.0027 0 +0.00(+58.82%)
Jul 26, 2019 0.0017 0.0017 0.0017 0 +0.00(+21.43%)
Jul 23, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jul 15, 2019 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Jul 10, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jul 09, 2019 0.0014 0.0015 0.0014 0.0015 2,020 +0.00(+7.14%)
Jul 08, 2019 0.0015 0.0015 0.0014 0.0014 500 +0.00(+0.00%)
Jun 27, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jun 21, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jun 19, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jun 18, 2019 0.0014 0.0014 0.0014 0.0014 200 +0.00(+0.00%)
Jun 12, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jun 10, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jun 04, 2019 0.0014 0.0014 0.0014 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.