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 (%)
May 31, 2022 0.0350 0.0350 0.0350 0.0350 10,120 -0.00(-10.26%)
May 27, 2022 0.0417 0.0417 0.0320 0.0390 79,710 -0.01(-22.00%)
May 26, 2022 0.0381 0.0500 0.0381 0.0500 104,000 +0.02(+60.26%)
May 25, 2022 0.0312 0.0312 0.0312 0.0312 23,200 -0.01(-22.00%)
May 24, 2022 0.0405 0.0405 0.0310 0.0400 147,485 +0.01(+29.03%)
May 23, 2022 0.0310 0.0310 0.0310 0.0310 233,525 +0.00(+0.00%)
May 20, 2022 0.0330 0.0341 0.0310 0.0310 112,146 -0.00(-3.13%)
May 19, 2022 0.0310 0.0443 0.0310 0.0320 28,000 +0.00(+6.67%)
May 18, 2022 0.0300 0.0300 0.0300 0.0300 24,000 +0.00(+15.38%)
May 17, 2022 0.0260 0.0300 0.0260 0.0260 8,300 -0.00(-1.89%)
May 13, 2022 0.0265 0 -0.01(-28.38%)
May 12, 2022 0.0370 0.0370 0.0245 0.0370 3,000 +0.00(+5.71%)
May 11, 2022 0.0381 0.0410 0.0310 0.0350 208,590 -0.01(-14.63%)
May 10, 2022 0.0486 0.0486 0.0410 0.0410 21,200 -0.00(-10.87%)
May 09, 2022 0.0501 0.0501 0.0460 0.0460 19,400 -0.00(-8.00%)
May 06, 2022 0.0437 0.0640 0.0437 0.0500 93,200 +0.00(+0.00%)
May 05, 2022 0.0500 0.0502 0.0500 0.0500 64,679 +0.00(+0.00%)
May 04, 2022 0.0460 0.0500 0.0422 0.0500 280,458 +0.00(+0.00%)
May 03, 2022 0.0462 0.0500 0.0421 0.0500 86,375 +0.00(+8.70%)
May 02, 2022 0.0421 0.0460 0.0421 0.0460 20,000 -0.00(-7.63%)
Apr 29, 2022 0.0500 0.0500 0.0421 0.0498 30,400 -0.00(-0.40%)
Apr 28, 2022 0.0602 0.0700 0.0421 0.0500 493,406 +0.01(+21.95%)
Apr 27, 2022 0.0410 0.0410 0.0410 0.0410 3,600 +0.00(+2.50%)
Apr 26, 2022 0.0430 0.0430 0.0400 0.0400 257,600 -0.00(-6.98%)
Apr 22, 2022 0.0430 0 +0.00(+0.00%)
Apr 21, 2022 0.0430 0.0530 0.0430 0.0430 146,150 +0.00(+0.00%)
Apr 20, 2022 0.0450 0.0450 0.0425 0.0430 88,000 +0.00(+1.18%)
Apr 18, 2022 0.0425 0 -0.02(-29.17%)
Apr 14, 2022 0.0605 0.0635 0.0550 0.0600 68,700 -0.00(-0.17%)
Apr 13, 2022 0.0655 0.0655 0.0601 0.0601 128,820 -0.01(-17.56%)
Apr 12, 2022 0.0673 0.0729 0.0580 0.0729 476,196 +0.01(+19.51%)
Apr 11, 2022 0.0499 0.0620 0.0425 0.0610 569,790 +0.01(+22.24%)
Apr 08, 2022 0.0475 0.0499 0.0450 0.0499 35,000 +0.00(+5.50%)
Apr 07, 2022 0.0460 0.0500 0.0460 0.0473 53,500 +0.00(+1.28%)
Apr 06, 2022 0.0424 0.0468 0.0424 0.0467 88,190 -0.00(-0.21%)
Apr 05, 2022 0.0400 0.0488 0.0390 0.0468 446,462 -0.00(-2.50%)
Apr 04, 2022 0.0346 0.0539 0.0346 0.0480 555,239 +0.01(+38.73%)
Apr 01, 2022 0.0365 0.3255 0.0320 0.0346 370,981 -0.00(-11.28%)
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%)
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.