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, Apr 25, 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 (%)
Mar 27, 2009 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Mar 26, 2009 0.1500 0.1500 0.1500 0.1500 17,374 +0.01(+3.45%)
Mar 25, 2009 0.1450 0.1450 0.1300 0.1450 5,698 +0.03(+26.09%)
Mar 24, 2009 0.1150 0.1150 0.1150 0.1150 510 -0.03(-20.69%)
Mar 19, 2009 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 17, 2009 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Mar 16, 2009 0.1600 0.1600 0.1600 0.1600 6,300 +0.00(+0.00%)
Mar 13, 2009 0.1600 0.1600 0.1600 0.1600 1,067 +0.00(+0.00%)
Mar 12, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 11, 2009 0.1600 0.1600 0.1600 0.1600 300 +0.00(+0.00%)
Mar 09, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 06, 2009 0.1700 0.1700 0.1600 0.1600 8,280 +0.00(+0.00%)
Mar 05, 2009 0.1800 0.1800 0.1600 0.1600 13,428 -0.02(-11.11%)
Mar 04, 2009 0.1800 0.1800 0.1800 0.1800 200 -0.01(-5.26%)
Mar 02, 2009 0.2000 0.2000 0.1800 0.1900 27,500 -0.01(-7.32%)
Feb 27, 2009 0.1900 0.2050 0.1900 0.2050 9,315 -0.01(-2.38%)
Feb 26, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 25, 2009 0.2000 0.2100 0.2000 0.2100 8,520 -0.02(-8.70%)
Feb 24, 2009 0.2100 0.2300 0.2100 0.2300 10,400 +0.00(+0.00%)
Feb 23, 2009 0.3200 0.3200 0.2300 0.2300 19,000 +0.00(+0.00%)
Feb 20, 2009 0.3200 0.3200 0.2300 0.2300 2,700 -0.02(-8.00%)
Feb 19, 2009 0.2500 0.2500 0.2500 0.2500 15,805 +0.00(+0.00%)
Feb 18, 2009 0.2500 0.2500 0.2500 0.2500 1,100 -0.15(-37.50%)
Feb 17, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 13, 2009 0.2300 0.4000 0.2300 0.4000 368,436 +0.17(+73.91%)
Feb 12, 2009 0.2500 0.2800 0.2300 0.2300 1,636,072 +0.00(+0.00%)
Feb 11, 2009 0.2300 0.2300 0.2300 0.2300 30,000 +0.00(+0.00%)
Feb 10, 2009 0.2300 0.2300 0.2300 0.2300 213,497 +0.00(+0.00%)
Feb 09, 2009 0.2100 0.2400 0.2100 0.2300 2,590,471 +0.01(+4.55%)
Feb 06, 2009 0.2000 0.2300 0.1900 0.2200 401,065 +0.00(+0.00%)
Feb 05, 2009 0.2500 0.2500 0.2100 0.2200 72,850 -0.01(-2.22%)
Feb 04, 2009 0.2200 0.2500 0.2200 0.2250 31,860 -0.02(-10.00%)
Feb 03, 2009 0.1200 0.2500 0.1100 0.2500 1,087,413 +0.11(+72.41%)
Feb 02, 2009 0.1450 0.1450 0.1450 0.1450 23,300 -0.04(-19.44%)
Jan 30, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 29, 2009 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Jan 28, 2009 0.1800 0.1800 0.1800 0.1800 1,800 +0.04(+28.57%)
Jan 23, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 22, 2009 0.1400 0.1400 0.1400 0.1400 100 -0.01(-6.67%)
Jan 21, 2009 0.1500 0.1500 0.1500 0.1500 1,700 -0.07(-31.82%)
Jan 20, 2009 0.2200 0.2200 0.2200 0.2200 9,000 +0.07(+46.67%)
Jan 16, 2009 0.1400 0.1500 0.1400 0.1500 540 +0.00(+0.00%)
Jan 15, 2009 0.1400 0.1500 0.1400 0.1500 22,800 -0.07(-31.82%)
Jan 14, 2009 0.1500 0.2200 0.1500 0.2200 2,794 +0.07(+46.67%)
Jan 13, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 12, 2009 0.1500 0.1500 0.1500 0.1500 345 +0.00(+0.00%)
Jan 09, 2009 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Jan 07, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 06, 2009 0.1500 0.1500 0.1500 0.1500 7,170 +0.00(+0.00%)
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.