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: 3:54 PM EDT, May 14, 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 0.2700 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%)
Sep 01, 2020 0.1279 0.1388 0.0950 0.1200 354,976 -0.01(-10.38%)
Aug 31, 2020 0.1398 0.1572 0.1274 0.1339 112,894 -0.00(-1.69%)
Aug 28, 2020 0.1505 0.1505 0.1240 0.1362 166,500 -0.01(-9.50%)
Aug 27, 2020 0.1151 0.1505 0.1151 0.1505 552,200 +0.03(+21.37%)
Aug 26, 2020 0.1200 0.1260 0.1090 0.1240 47,504 -0.00(-3.13%)
Aug 25, 2020 0.1000 0.1285 0.0909 0.1280 327,822 +0.01(+7.29%)
Aug 24, 2020 0.0909 0.1290 0.0909 0.1193 87,226 -0.01(-7.38%)
Aug 21, 2020 0.1370 0.1500 0.1100 0.1288 370,800 -0.02(-11.17%)
Aug 20, 2020 0.1450 0.1450 0.1399 0.1450 72,200 +0.00(+0.14%)
Aug 19, 2020 0.1209 0.1450 0.1209 0.1448 98,064 -0.00(-0.07%)
Aug 18, 2020 0.1388 0.1449 0.1109 0.1449 255,105 +0.01(+8.38%)
Aug 17, 2020 0.1250 0.1400 0.1109 0.1337 199,707 -0.00(-0.22%)
Aug 14, 2020 0.1330 0.1340 0.1013 0.1340 589,200 +0.00(+3.47%)
Aug 13, 2020 0.1075 0.1300 0.1010 0.1295 509,989 +0.02(+17.73%)
Aug 12, 2020 0.1168 0.1168 0.0930 0.1100 63,948 +0.00(+3.00%)
Aug 11, 2020 0.1120 0.1330 0.0975 0.1068 219,877 -0.02(-17.85%)
Aug 10, 2020 0.1240 0.1379 0.1109 0.1300 338,700 -0.01(-5.80%)
Aug 07, 2020 0.1400 0.1400 0.1200 0.1380 79,300 +0.00(+2.22%)
Aug 06, 2020 0.1300 0.1500 0.1170 0.1350 336,450 +0.01(+3.85%)
Aug 05, 2020 0.1030 0.1300 0.1000 0.1300 374,043 +0.03(+29.35%)
Aug 04, 2020 0.1060 0.1060 0.0852 0.1005 211,354 +0.00(+5.02%)
Aug 03, 2020 0.1000 0.1150 0.0810 0.0957 415,888 -0.00(-3.63%)
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%)
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.