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 (%)
Jun 30, 2022 0.0340 0.0424 0.0255 0.0420 26,999 +0.02(+66.01%)
Jun 29, 2022 0.0253 0.0253 0.0253 0.0253 130 -0.01(-27.71%)
Jun 27, 2022 0.0350 0 +0.00(+12.90%)
Jun 24, 2022 0.0290 0.0450 0.0201 0.0310 603,972 +0.00(+8.01%)
Jun 22, 2022 0.0287 0 -0.01(-15.34%)
Jun 17, 2022 0.0339 0 +0.01(+38.37%)
Jun 15, 2022 0.0245 0 -0.00(-2.00%)
Jun 14, 2022 0.0250 0.0250 0.0250 0.0250 7,000 -0.01(-28.16%)
Jun 07, 2022 0.0348 40 +0.01(+24.29%)
Jun 06, 2022 0.0285 0.0285 0.0280 0.0280 22,528 -0.00(-3.45%)
Jun 03, 2022 0.0290 0.0290 0.0285 0.0290 80,898 +0.00(+0.00%)
Jun 02, 2022 0.0300 0.0300 0.0290 0.0290 82,892 -0.00(-6.45%)
Jun 01, 2022 0.0350 0.0448 0.0310 0.0310 213,960 -0.00(-11.43%)
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%)
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.