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 (%)
Nov 30, 2020 0.2850 0.2990 0.2200 0.2685 245,665 -0.00(-0.19%)
Nov 27, 2020 0.2725 0.2800 0.2330 0.2690 152,000 -0.02(-7.24%)
Nov 25, 2020 0.2799 0.2955 0.2310 0.2900 72,600 -0.01(-2.52%)
Nov 24, 2020 0.2540 0.2975 0.2300 0.2975 93,647 +0.03(+10.19%)
Nov 23, 2020 0.3105 0.3105 0.2300 0.2700 181,770 +0.01(+3.85%)
Nov 20, 2020 0.2024 0.2980 0.1997 0.2600 290,100 +0.06(+30.20%)
Nov 19, 2020 0.1600 0.1997 0.1400 0.1997 174,275 +0.04(+25.60%)
Nov 18, 2020 0.1740 0.1740 0.1337 0.1590 285,338 -0.03(-16.27%)
Nov 17, 2020 0.1700 0.2300 0.1350 0.1899 135,515 +0.02(+11.84%)
Nov 16, 2020 0.1188 0.1900 0.1188 0.1698 51,600 -0.03(-14.03%)
Nov 13, 2020 0.1205 0.1975 0.1205 0.1975 143,100 +0.02(+9.72%)
Nov 12, 2020 0.1898 0.1900 0.1260 0.1800 145,784 -0.02(-9.09%)
Nov 11, 2020 0.1750 0.1997 0.1610 0.1980 107,454 +0.02(+13.14%)
Nov 10, 2020 0.2000 0.2000 0.1510 0.1750 66,070 -0.01(-2.78%)
Nov 09, 2020 0.1950 0.1998 0.1511 0.1800 373,447 -0.01(-6.49%)
Nov 06, 2020 0.1750 0.2250 0.1750 0.1925 100,600 -0.04(-16.30%)
Nov 05, 2020 0.2690 0.2690 0.1766 0.2300 224,540 -0.05(-18.41%)
Nov 04, 2020 0.2400 0.2980 0.2400 0.2819 172,498 +0.02(+9.69%)
Nov 03, 2020 0.2694 0.2998 0.2295 0.2570 120,105 -0.04(-14.28%)
Nov 02, 2020 0.2735 0.3199 0.2515 0.2998 117,164 -0.01(-4.46%)
Oct 30, 2020 0.3200 0.3200 0.2700 0.3138 126,700 -0.01(-1.94%)
Oct 29, 2020 0.2750 0.3200 0.2750 0.3200 60,459 +0.01(+3.26%)
Oct 28, 2020 0.2802 0.3099 0.2648 0.3099 438,131 -0.01(-1.62%)
Oct 27, 2020 0.3000 0.3150 0.2583 0.3150 580,912 +0.02(+5.35%)
Oct 26, 2020 0.3000 0.3000 0.2005 0.2990 1,079,959 +0.02(+6.79%)
Oct 23, 2020 0.2290 0.3000 0.2290 0.2800 265,800 +0.04(+16.91%)
Oct 22, 2020 0.2310 0.2650 0.2280 0.2395 137,708 -0.05(-15.96%)
Oct 21, 2020 0.2750 0.2850 0.2280 0.2850 187,438 +0.01(+3.64%)
Oct 20, 2020 0.2800 0.2800 0.2250 0.2750 231,771 -0.01(-1.79%)
Oct 19, 2020 0.1789 0.2855 0.1560 0.2800 471,998 +0.12(+69.70%)
Oct 16, 2020 0.2500 0.2699 0.0802 0.1650 1,590,900 -0.08(-34.00%)
Oct 15, 2020 0.3300 0.3400 0.1300 0.2500 1,109,525 -0.09(-26.47%)
Oct 14, 2020 0.3995 0.3995 0.3048 0.3400 193,476 -0.04(-11.69%)
Oct 13, 2020 0.3610 0.4090 0.3610 0.3850 86,326 +0.01(+3.91%)
Oct 12, 2020 0.4000 0.4080 0.3700 0.3705 60,664 -0.03(-7.26%)
Oct 09, 2020 0.3600 0.3995 0.3355 0.3995 95,200 +0.05(+14.14%)
Oct 08, 2020 0.2800 0.3600 0.2800 0.3500 198,635 +0.06(+20.86%)
Oct 07, 2020 0.2951 0.2951 0.2610 0.2896 32,900 -0.01(-2.66%)
Oct 06, 2020 0.3000 0.3100 0.2950 0.2975 56,811 +0.00(+0.95%)
Oct 05, 2020 0.3000 0.3047 0.2491 0.2947 115,421 -0.01(-4.78%)
Oct 02, 2020 0.2655 0.3100 0.2650 0.3095 215,400 +0.02(+8.60%)
Oct 01, 2020 0.2740 0.2900 0.2145 0.2850 210,928 +0.04(+14.05%)
Sep 30, 2020 0.2700 0.2820 0.2312 0.2499 109,720 -0.02(-7.38%)
Sep 29, 2020 0.2800 0.2999 0.2000 0.2698 263,043 -0.01(-2.60%)
Sep 28, 2020 0.2300 0.3200 0.2164 0.2770 593,916 +0.05(+20.43%)
Sep 25, 2020 0.1680 0.2300 0.1435 0.2300 751,600 +0.06(+36.50%)
Sep 24, 2020 0.1710 0.1765 0.1557 0.1685 128,600 -0.02(-10.32%)
Sep 23, 2020 0.2040 0.2040 0.1666 0.1879 271,214 -0.00(-1.11%)
Sep 22, 2020 0.2170 0.2170 0.1725 0.1900 300,813 -0.03(-12.44%)
Sep 21, 2020 0.1585 0.2170 0.1585 0.2170 519,655 +0.05(+27.27%)
Sep 18, 2020 0.1850 0.1850 0.1530 0.1705 270,700 -0.01(-7.84%)
Sep 17, 2020 0.1450 0.1920 0.1450 0.1850 253,137 +0.02(+15.62%)
Sep 16, 2020 0.1230 0.1925 0.1110 0.1600 845,114 +0.03(+23.08%)
Sep 15, 2020 0.1350 0.1350 0.1045 0.1300 138,373 -0.00(-3.35%)
Sep 14, 2020 0.1230 0.1345 0.1180 0.1345 110,579 +0.01(+9.35%)
Sep 11, 2020 0.1010 0.1249 0.0910 0.1230 175,100 -0.00(-0.40%)
Sep 10, 2020 0.1240 0.1295 0.1000 0.1235 482,215 +0.00(+3.17%)
Sep 09, 2020 0.1200 0.1300 0.0970 0.1197 432,701 -0.00(-1.07%)
Sep 08, 2020 0.1020 0.1210 0.1000 0.1210 58,200 +0.00(+0.00%)
Sep 04, 2020 0.1220 0.1220 0.1020 0.1210 145,600 +0.00(+0.83%)
Sep 03, 2020 0.1000 0.1300 0.1000 0.1200 495,910 +0.02(+20.00%)
Sep 02, 2020 0.1200 0.1229 0.1000 0.1000 98,902 -0.02(-16.67%)
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.