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
Last 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 (%)
Aug 30, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 26, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 23, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 18, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 16, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 10, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 08, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 05, 2016 0.0300 0.0300 0.0300 0.0300 450 -0.01(-14.29%)
Jul 29, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 27, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 26, 2016 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+40.00%)
Jul 25, 2016 0.0300 0.0300 0.0250 0.0250 30,400 -0.03(-50.00%)
Jul 20, 2016 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Jul 18, 2016 0.0350 0.0350 0.0350 40 -0.02(-41.67%)
Jul 07, 2016 0.0600 0.0600 0.0600 80 +0.01(+20.00%)
Jun 30, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 27, 2016 0.0400 0.0400 0.0400 20 +0.00(+0.00%)
Jun 24, 2016 0.0325 0.0400 0.0325 0.0400 60,943 +0.00(+0.00%)
Jun 22, 2016 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jun 20, 2016 0.0300 0.0300 0.0300 10 +0.00(+0.00%)
Jun 14, 2016 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jun 06, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 03, 2016 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Jun 02, 2016 0.0400 0.0400 0.0400 0.0400 400 +0.00(+0.00%)
Jun 01, 2016 0.0400 0.0400 0.0400 0.0400 380 -0.01(-25.23%)
May 31, 2016 0.0400 0.0535 0.0400 0.0535 5,200 +0.00(+0.94%)
May 27, 2016 0.0530 0.0530 0.0530 0 +0.01(+32.50%)
May 24, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 11, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 10, 2016 0.0485 0.0500 0.0400 0.0400 25,500 -0.00(-11.11%)
May 09, 2016 0.0450 0.0450 0.0450 0.0450 3,380 -0.01(-10.00%)
May 06, 2016 0.0500 0.0500 0.0500 0.0500 3,040 +0.00(+0.00%)
May 05, 2016 0.0450 0.0500 0.0300 0.0500 122,799 +0.01(+11.11%)
Apr 19, 2016 0.0450 0.0450 0.0450 0 -0.00(-7.22%)
Apr 15, 2016 0.0485 0.0485 0.0485 0 +0.00(+7.78%)
Apr 14, 2016 0.0450 0.0450 0.0450 0.0450 200 +0.00(+0.00%)
Apr 04, 2016 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Apr 01, 2016 0.0610 0.0610 0.0600 0.0600 35,400 +0.00(+0.00%)
Mar 30, 2016 0.0600 0.0600 0.0600 30 +0.00(+0.00%)
Mar 29, 2016 0.0600 0.0600 0.0600 0.0600 400 +0.00(+0.00%)
Mar 21, 2016 0.0600 0.0600 0.0600 0 -0.01(-13.04%)
Mar 18, 2016 0.0700 0.0700 0.0690 0.0690 13,600 +0.01(+15.00%)
Mar 17, 2016 0.0600 0.0600 0.0600 0.0600 31,530 +0.00(+0.00%)
Mar 07, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 03, 2016 0.0600 0.0600 0.0600 20 +0.00(+0.00%)
Feb 29, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 25, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Feb 24, 2016 0.0550 0.0650 0.0550 0.0650 3,500 +0.00(+1.56%)
Feb 22, 2016 0.0640 0.0640 0.0640 0 +0.01(+16.36%)
Feb 19, 2016 0.0550 0.0550 0.0550 0.0550 640 -0.01(-15.38%)
Feb 16, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Feb 12, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Feb 11, 2016 0.0550 0.0650 0.0550 0.0650 1,641 +0.00(+1.56%)
Feb 10, 2016 0.0640 0.0640 0.0640 0.0640 1,098 -0.00(-1.54%)
Feb 09, 2016 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+18.18%)
Feb 05, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jan 27, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jan 26, 2016 0.0550 0.0550 0.0550 0.0550 200 -0.01(-15.38%)
Jan 20, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jan 19, 2016 0.0550 0.0550 0.0550 0.0550 10,200 +0.01(+22.22%)
Jan 15, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 14, 2016 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-15.25%)
Jan 12, 2016 0.0590 0.0590 0.0590 0 +0.02(+43.55%)
Jan 07, 2016 0.0411 0.0411 0.0411 0 -0.01(-17.80%)
Dec 31, 2015 0.0500 0.0500 0.0500 1 +0.01(+42.45%)
Dec 30, 2015 0.0411 0.0411 0.0351 0.0351 69,859 -0.01(-29.80%)
Dec 29, 2015 0.0450 0.0500 0.0446 0.0500 266,093 +0.01(+11.11%)
Dec 28, 2015 0.0410 0.0450 0.0410 0.0450 5,160 -0.01(-10.00%)
Dec 23, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 21, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 18, 2015 0.0401 0.0500 0.0401 0.0500 2,395 +0.01(+19.05%)
Dec 17, 2015 0.0420 0.0500 0.0401 0.0420 59,450 +0.00(+0.00%)
Dec 15, 2015 0.0420 0.0420 0.0420 0 +0.00(+0.24%)
Dec 14, 2015 0.0385 0.0419 0.0385 0.0419 16,640 +0.00(+5.28%)
Dec 11, 2015 0.0400 0.0410 0.0300 0.0398 447,961 -0.00(-2.93%)
Dec 10, 2015 0.0404 0.0425 0.0400 0.0410 76,000 +0.00(+0.00%)
Dec 09, 2015 0.0420 0.0420 0.0365 0.0410 367,916 -0.00(-2.38%)
Dec 08, 2015 0.0420 0.0420 0.0400 0.0420 95,000 -0.00(-6.67%)
Dec 07, 2015 0.0420 0.0450 0.0418 0.0450 50,000 +0.00(+12.50%)
Dec 04, 2015 0.0375 0.0400 0.0375 0.0400 1,050 +0.00(+0.00%)
Dec 03, 2015 0.0400 0.0400 0.0350 0.0400 43,000 +0.00(+0.00%)
Dec 02, 2015 0.0400 0.0405 0.0400 0.0400 729 -0.00(-4.76%)
Dec 01, 2015 0.0402 0.0420 0.0400 0.0420 62,657 -0.00(-2.33%)
Nov 30, 2015 0.0400 0.0500 0.0400 0.0430 28,150 -0.00(-4.44%)
Nov 27, 2015 0.0410 0.0450 0.0410 0.0450 42,000 +0.00(+12.50%)
Nov 20, 2015 0.0410 0.0410 0.0400 0.0400 16,000 -0.00(-2.44%)
Nov 19, 2015 0.0425 0.0425 0.0410 0.0410 17,000 +0.00(+0.00%)
Nov 18, 2015 0.0410 0.0450 0.0409 0.0410 133,000 +0.00(+0.24%)
Nov 17, 2015 0.0410 0.0410 0.0409 0.0409 80,020 -0.00(-2.62%)
Nov 13, 2015 0.0420 0.0420 0.0420 0 +0.00(+2.44%)
Nov 12, 2015 0.0410 0.0410 0.0410 0.0410 1,396 -0.00(-2.38%)
Nov 11, 2015 0.0410 0.0420 0.0410 0.0420 89,033 +0.00(+5.26%)
Nov 06, 2015 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Nov 04, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 03, 2015 0.0400 0.0445 0.0400 0.0400 5,720 -0.00(-11.11%)
Nov 02, 2015 0.0350 0.0450 0.0350 0.0450 8,139 +0.00(+12.50%)
Oct 26, 2015 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Oct 22, 2015 0.0420 0.0420 0.0420 160 +0.00(+0.00%)
Oct 13, 2015 0.0420 0.0420 0.0420 189 +0.00(+0.00%)
Oct 12, 2015 0.0425 0.0425 0.0420 0.0420 300 +0.00(+0.00%)
Oct 08, 2015 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Oct 05, 2015 0.0420 0.0420 0.0420 50 +0.00(+0.00%)
Sep 18, 2015 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Sep 14, 2015 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Sep 10, 2015 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Sep 09, 2015 0.0425 0.0425 0.0400 0.0400 10,000 -0.00(-5.88%)
Sep 04, 2015 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Sep 03, 2015 0.0425 0.0425 0.0425 0.0425 1,600 +0.00(+0.00%)
Sep 02, 2015 0.0400 0.0425 0.0400 0.0425 10,200 -0.00(-5.56%)
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.