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: 9:30 AM EDT, May 20, 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 (%)
Jul 31, 2020 0.0871 0.0993 0.0810 0.0993 130,400 +0.01(+5.75%)
Jul 30, 2020 0.0900 0.0939 0.0870 0.0939 96,600 +0.00(+4.33%)
Jul 29, 2020 0.0663 0.0900 0.0663 0.0900 61,957 +0.01(+13.92%)
Jul 28, 2020 0.0900 0.0900 0.0692 0.0790 123,885 -0.00(-2.47%)
Jul 27, 2020 0.0900 0.0900 0.0750 0.0810 143,475 -0.01(-13.83%)
Jul 24, 2020 0.0862 0.0995 0.0820 0.0940 85,400 -0.01(-5.05%)
Jul 23, 2020 0.0880 0.0990 0.0810 0.0990 70,897 +0.01(+13.79%)
Jul 22, 2020 0.1000 0.1000 0.0825 0.0870 297,953 -0.01(-12.56%)
Jul 21, 2020 0.0860 0.0995 0.0860 0.0995 49,183 +0.00(+0.10%)
Jul 20, 2020 0.1000 0.1000 0.0809 0.0994 228,400 -0.00(-0.60%)
Jul 17, 2020 0.1000 0.1000 0.0850 0.1000 117,100 +0.00(+0.10%)
Jul 16, 2020 0.0900 0.1000 0.0850 0.0999 447,344 +0.01(+11.25%)
Jul 15, 2020 0.0800 0.0929 0.0800 0.0898 94,560 +0.00(+5.65%)
Jul 14, 2020 0.0800 0.0850 0.0771 0.0850 149,500 -0.01(-9.57%)
Jul 13, 2020 0.0755 0.0948 0.0755 0.0940 259,959 -0.00(-1.05%)
Jul 10, 2020 0.0862 0.0950 0.0800 0.0950 273,100 +0.00(+3.26%)
Jul 09, 2020 0.0750 0.0930 0.0750 0.0920 61,256 -0.00(-1.08%)
Jul 08, 2020 0.0860 0.0930 0.0750 0.0930 285,078 +0.01(+8.14%)
Jul 07, 2020 0.0700 0.0860 0.0550 0.0860 269,340 +0.02(+22.86%)
Jul 06, 2020 0.0640 0.0700 0.0600 0.0700 80,762 +0.00(+0.00%)
Jul 02, 2020 0.0750 0.0750 0.0650 0.0700 207,900 -0.00(-5.41%)
Jul 01, 2020 0.0890 0.0890 0.0640 0.0740 422,978 -0.01(-16.85%)
Jun 30, 2020 0.0690 0.0890 0.0690 0.0890 754,288 +0.01(+8.54%)
Jun 29, 2020 0.0750 0.0850 0.0740 0.0820 620,978 +0.00(+5.13%)
Jun 26, 2020 0.0700 0.0790 0.0663 0.0780 766,200 +0.01(+11.43%)
Jun 25, 2020 0.0740 0.0740 0.0600 0.0700 131,856 +0.00(+2.94%)
Jun 24, 2020 0.0450 0.0700 0.0450 0.0680 398,967 +0.01(+21.86%)
Jun 23, 2020 0.0509 0.0597 0.0450 0.0558 190,915 -0.00(-6.84%)
Jun 22, 2020 0.0550 0.0599 0.0411 0.0599 209,774 +0.01(+20.04%)
Jun 19, 2020 0.0548 0.0580 0.0450 0.0499 624,000 -0.00(-8.94%)
Jun 18, 2020 0.0589 0.0589 0.0460 0.0548 131,257 +0.00(+8.73%)
Jun 17, 2020 0.0590 0.0590 0.0455 0.0504 165,910 -0.01(-20.63%)
Jun 16, 2020 0.0625 0.0649 0.0451 0.0635 466,995 +0.01(+9.48%)
Jun 15, 2020 0.0695 0.0695 0.0500 0.0580 585,626 -0.01(-17.14%)
Jun 12, 2020 0.0620 0.0719 0.0551 0.0700 437,300 +0.01(+7.69%)
Jun 11, 2020 0.0730 0.0730 0.0550 0.0650 249,472 -0.01(-8.96%)
Jun 10, 2020 0.0520 0.0714 0.0520 0.0714 210,735 +0.01(+10.19%)
Jun 09, 2020 0.0650 0.0660 0.0498 0.0648 1,212,781 -0.01(-13.60%)
Jun 08, 2020 0.0850 0.0850 0.0631 0.0750 912,060 -0.00(-2.47%)
Jun 05, 2020 0.0697 0.0839 0.0591 0.0769 1,662,900 +0.01(+10.65%)
Jun 04, 2020 0.0739 0.0739 0.0624 0.0695 618,567 -0.00(-5.05%)
Jun 03, 2020 0.0491 0.0759 0.0491 0.0732 1,510,435 +0.01(+20.39%)
Jun 02, 2020 0.0790 0.0839 0.0460 0.0608 2,865,849 -0.00(-6.46%)
Jun 01, 2020 0.0420 0.0849 0.0400 0.0650 5,231,046 +0.03(+62.50%)
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%)
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.