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

Critical Solutions Inc (OP: CSLI )

N/A UNCHANGED
Last Price Updated: 9:40 AM EDT, May 8, 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 (%)
Sep 30, 2020 0.0053 0.0059 0.0046 0.0054 3,994,244 +0.00(+1.89%)
Sep 29, 2020 0.0056 0.0056 0.0050 0.0053 765,000 +0.00(+1.92%)
Sep 28, 2020 0.0043 0.0052 0.0033 0.0052 1,383,908 -0.00(-1.89%)
Sep 25, 2020 0.0042 0.0053 0.0038 0.0053 807,400 +0.00(+6.00%)
Sep 24, 2020 0.0046 0.0052 0.0042 0.0050 879,583 -0.00(-5.66%)
Sep 22, 2020 0.0053 0.0053 0.0053 0 -0.00(-10.17%)
Sep 21, 2020 0.0051 0.0059 0.0047 0.0059 1,298,000 +0.00(+7.27%)
Sep 18, 2020 0.0049 0.0059 0.0049 0.0055 232,000 -0.00(-5.17%)
Sep 17, 2020 0.0057 0.0059 0.0049 0.0058 385,607 +0.00(+1.75%)
Sep 16, 2020 0.0054 0.0057 0.0047 0.0057 532,561 -0.00(-3.39%)
Sep 15, 2020 0.0055 0.0059 0.0055 0.0059 110,000 +0.00(+0.00%)
Sep 14, 2020 0.0050 0.0059 0.0048 0.0059 615,000 -0.00(-4.84%)
Sep 11, 2020 0.0058 0.0062 0.0055 0.0062 525,000 +0.00(+0.00%)
Sep 10, 2020 0.0057 0.0062 0.0057 0.0062 260,000 +0.00(+8.77%)
Sep 09, 2020 0.0055 0.0062 0.0052 0.0057 1,090,100 +0.00(+0.00%)
Sep 08, 2020 0.0055 0.0062 0.0050 0.0057 457,222 -0.00(-1.72%)
Sep 04, 2020 0.0062 0.0062 0.0050 0.0058 417,400 -0.00(-1.69%)
Sep 03, 2020 0.0050 0.0059 0.0050 0.0059 295,613 -0.00(-1.67%)
Sep 02, 2020 0.0055 0.0061 0.0043 0.0060 306,421 +0.00(+5.26%)
Sep 01, 2020 0.0060 0.0060 0.0057 0.0057 44,992 +0.00(+3.64%)
Aug 31, 2020 0.0051 0.0058 0.0019 0.0055 2,243,042 -0.00(-6.78%)
Aug 28, 2020 0.0060 0.0060 0.0050 0.0059 960,000 +0.00(+1.72%)
Aug 27, 2020 0.0061 0.0061 0.0053 0.0058 38,400 +0.00(+5.45%)
Aug 26, 2020 0.0055 0.0061 0.0045 0.0055 504,200 -0.00(-8.33%)
Aug 25, 2020 0.0060 0.0060 0.0060 0.0060 30,000 +0.00(+0.00%)
Aug 24, 2020 0.0065 0.0065 0.0052 0.0060 131,611 -0.00(-3.23%)
Aug 21, 2020 0.0052 0.0063 0.0052 0.0062 1,717,100 -0.00(-1.59%)
Aug 20, 2020 0.0057 0.0063 0.0048 0.0063 3,980,124 -0.00(-4.55%)
Aug 19, 2020 0.0065 0.0066 0.0060 0.0066 577,000 +0.00(+0.00%)
Aug 18, 2020 0.0058 0.0066 0.0058 0.0066 110,000 +0.00(+0.00%)
Aug 17, 2020 0.0061 0.0066 0.0058 0.0066 2,491,111 +0.00(+0.00%)
Aug 14, 2020 0.0067 0.0067 0.0056 0.0066 2,605,000 -0.00(-1.49%)
Aug 13, 2020 0.0056 0.0068 0.0048 0.0067 12,025,566 +0.00(+6.35%)
Aug 12, 2020 0.0065 0.0065 0.0055 0.0063 2,260,004 -0.00(-3.08%)
Aug 11, 2020 0.0057 0.0068 0.0057 0.0065 1,722,077 -0.00(-1.52%)
Aug 10, 2020 0.0069 0.0069 0.0056 0.0066 1,388,000 -0.00(-4.35%)
Aug 07, 2020 0.0059 0.0069 0.0056 0.0069 2,341,900 +0.00(+0.00%)
Aug 06, 2020 0.0059 0.0069 0.0057 0.0069 6,095,507 +0.00(+16.95%)
Aug 05, 2020 0.0055 0.0059 0.0052 0.0059 305,000 -0.00(-1.67%)
Aug 04, 2020 0.0062 0.0062 0.0053 0.0060 314,333 +0.00(+0.00%)
Aug 03, 2020 0.0054 0.0063 0.0053 0.0060 522,080 -0.00(-4.76%)
Jul 31, 2020 0.0055 0.0063 0.0050 0.0063 1,450,700 +0.00(+5.00%)
Jul 30, 2020 0.0060 0.0062 0.0050 0.0060 1,513,810 -0.00(-4.76%)
Jul 29, 2020 0.0055 0.0063 0.0052 0.0063 1,587,731 +0.00(+5.00%)
Jul 28, 2020 0.0063 0.0063 0.0055 0.0060 92,000 -0.00(-4.76%)
Jul 27, 2020 0.0060 0.0065 0.0053 0.0063 2,155,800 +0.00(+1.61%)
Jul 24, 2020 0.0065 0.0065 0.0055 0.0062 1,619,300 -0.00(-4.62%)
Jul 23, 2020 0.0065 0.0065 0.0059 0.0065 1,392,700 +0.00(+0.00%)
Jul 22, 2020 0.0060 0.0067 0.0060 0.0065 3,403,626 +0.00(+4.84%)
Jul 21, 2020 0.0060 0.0067 0.0060 0.0062 1,340,139 -0.00(-3.13%)
Jul 20, 2020 0.0076 0.0076 0.0063 0.0064 4,857,548 -0.00(-12.33%)
Jul 17, 2020 0.0065 0.0074 0.0060 0.0073 7,729,400 +0.00(+7.35%)
Jul 16, 2020 0.0069 0.0069 0.0060 0.0068 1,346,158 -0.00(-2.86%)
Jul 15, 2020 0.0062 0.0070 0.0048 0.0070 9,192,428 +0.00(+16.67%)
Jul 14, 2020 0.0060 0.0060 0.0049 0.0060 3,525,633 +0.00(+7.14%)
Jul 13, 2020 0.0055 0.0063 0.0038 0.0056 7,959,381 -0.00(-11.11%)
Jul 10, 2020 0.0062 0.0065 0.0044 0.0063 7,661,100 +0.00(+1.61%)
Jul 09, 2020 0.0047 0.0062 0.0046 0.0062 9,491,152 +0.00(+37.78%)
Jul 08, 2020 0.0049 0.0049 0.0039 0.0045 1,014,224 -0.00(-6.25%)
Jul 07, 2020 0.0039 0.0049 0.0035 0.0048 3,737,464 +0.00(+6.67%)
Jul 06, 2020 0.0047 0.0048 0.0035 0.0045 3,416,671 -0.00(-4.26%)
Jul 02, 2020 0.0040 0.0047 0.0035 0.0047 3,397,800 +0.00(+9.30%)
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.