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 (%)
Jul 30, 2021 0.1400 0.1640 0.1311 0.1430 104,050 +0.00(+2.14%)
Jul 29, 2021 0.1450 0.1575 0.1255 0.1400 201,672 -0.02(-12.28%)
Jul 28, 2021 0.1603 0.1603 0.1397 0.1596 86,779 -0.01(-6.12%)
Jul 27, 2021 0.1510 0.1700 0.1501 0.1700 35,080 +0.00(+1.98%)
Jul 26, 2021 0.1670 0.1745 0.1600 0.1667 33,666 +0.00(+2.58%)
Jul 23, 2021 0.1563 0.1648 0.1546 0.1625 19,284 -0.01(-4.41%)
Jul 22, 2021 0.1630 0.1700 0.1463 0.1700 58,199 +0.02(+16.36%)
Jul 21, 2021 0.1546 0.1840 0.1461 0.1461 42,711 -0.01(-4.70%)
Jul 20, 2021 0.1410 0.1703 0.1410 0.1533 68,100 -0.00(-1.41%)
Jul 19, 2021 0.1700 0.1716 0.1410 0.1555 104,717 -0.00(-2.57%)
Jul 16, 2021 0.1799 0.1799 0.1410 0.1596 183,144 -0.02(-11.33%)
Jul 15, 2021 0.1601 0.1800 0.1601 0.1800 12,869 +0.02(+12.43%)
Jul 14, 2021 0.1775 0.1775 0.1600 0.1601 263,500 -0.00(-0.06%)
Jul 13, 2021 0.1640 0.1700 0.1602 0.1602 65,571 -0.01(-5.76%)
Jul 12, 2021 0.1945 0.1945 0.1633 0.1700 37,341 -0.00(-0.41%)
Jul 09, 2021 0.1700 0.1800 0.1600 0.1707 71,537 +0.00(+0.41%)
Jul 08, 2021 0.1823 0.1823 0.1650 0.1700 76,863 -0.00(-2.86%)
Jul 07, 2021 0.1600 0.1850 0.1600 0.1750 42,200 +0.00(+2.94%)
Jul 06, 2021 0.1701 0.1750 0.1600 0.1700 22,673 -0.01(-3.08%)
Jul 02, 2021 0.1752 0.1850 0.1600 0.1754 239,193 +0.01(+3.48%)
Jul 01, 2021 0.1800 0.1800 0.1610 0.1695 261,759 -0.01(-5.20%)
Jun 30, 2021 0.1800 0.1895 0.1510 0.1788 175,495 +0.01(+5.18%)
Jun 29, 2021 0.1800 0.1800 0.1700 0.1700 24,708 -0.01(-4.33%)
Jun 28, 2021 0.1720 0.1800 0.1625 0.1777 70,827 -0.01(-3.89%)
Jun 25, 2021 0.1620 0.1849 0.1620 0.1849 43,809 +0.01(+2.84%)
Jun 24, 2021 0.1825 0.1825 0.1710 0.1798 20,950 -0.00(-0.11%)
Jun 23, 2021 0.1800 0.1900 0.1711 0.1800 100,778 +0.00(+0.56%)
Jun 22, 2021 0.1800 0.1980 0.1700 0.1790 84,635 +0.01(+5.29%)
Jun 21, 2021 0.2000 0.2000 0.1620 0.1700 359,354 -0.03(-17.07%)
Jun 18, 2021 0.3203 0.3300 0.2000 0.2050 536,547 -0.12(-35.94%)
Jun 17, 2021 0.2550 0.3490 0.2000 0.3200 713,015 +0.07(+28.00%)
Jun 16, 2021 0.1700 0.2900 0.1600 0.2500 897,193 +0.09(+53.85%)
Jun 15, 2021 0.1700 0.1875 0.1620 0.1625 23,709 -0.01(-4.41%)
Jun 14, 2021 0.1650 0.1808 0.1650 0.1700 79,392 -0.01(-8.01%)
Jun 11, 2021 0.1845 0.1890 0.1700 0.1848 45,877 -0.00(-2.22%)
Jun 10, 2021 0.1645 0.1890 0.1645 0.1890 781 +0.01(+4.02%)
Jun 09, 2021 0.1715 0.1939 0.1645 0.1817 77,586 -0.00(-1.62%)
Jun 08, 2021 0.1710 0.1948 0.1710 0.1847 14,288 +0.00(+2.61%)
Jun 07, 2021 0.1843 0.1856 0.1700 0.1800 20,450 -0.02(-9.32%)
Jun 04, 2021 0.1900 0.1985 0.1730 0.1985 35,010 +0.02(+9.37%)
Jun 03, 2021 0.1725 0.1900 0.1725 0.1815 20,899 -0.00(-0.55%)
Jun 02, 2021 0.1800 0.1990 0.1700 0.1825 108,552 -0.01(-3.34%)
Jun 01, 2021 0.1810 0.1888 0.1800 0.1888 7,750 -0.01(-5.60%)
May 28, 2021 0.1800 0.2500 0.1620 0.2000 128,512 +0.00(+0.00%)
May 27, 2021 0.1721 0.2000 0.1721 0.2000 50,322 +0.03(+17.58%)
May 26, 2021 0.1925 0.1926 0.1701 0.1701 52,715 -0.02(-11.64%)
May 25, 2021 0.1925 0.1925 0.1925 0.1925 14,526 -0.01(-3.75%)
May 24, 2021 0.2000 0.2000 0.1801 0.2000 20,785 +0.01(+6.67%)
May 21, 2021 0.1800 0.1875 0.1800 0.1875 7,094 -0.01(-3.85%)
May 20, 2021 0.1740 0.1950 0.1740 0.1950 15,615 -0.01(-2.50%)
May 19, 2021 0.2100 0.2195 0.1808 0.2000 15,275 +0.00(+0.00%)
May 18, 2021 0.2000 0.2285 0.1977 0.2000 48,516 +0.01(+2.56%)
May 17, 2021 0.1750 0.1990 0.1710 0.1950 84,819 -0.00(-2.01%)
May 14, 2021 0.1815 0.2075 0.1711 0.1990 48,652 +0.01(+4.03%)
May 13, 2021 0.2000 0.2099 0.1725 0.1913 121,624 -0.01(-5.39%)
May 12, 2021 0.2098 0.2195 0.2000 0.2022 23,913 -0.03(-11.24%)
May 11, 2021 0.1710 0.2280 0.1709 0.2278 71,332 +0.02(+8.48%)
May 10, 2021 0.2295 0.2420 0.2050 0.2100 228,306 -0.01(-4.98%)
May 07, 2021 0.2500 0.2560 0.1600 0.2210 401,197 -0.05(-17.23%)
May 06, 2021 0.2500 0.2670 0.2401 0.2670 41,921 -0.01(-2.20%)
May 05, 2021 0.2638 0.2739 0.2420 0.2730 145,593 -0.01(-1.80%)
May 04, 2021 0.2500 0.2790 0.2500 0.2780 30,050 +0.01(+5.10%)
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.