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 (%)
Jan 31, 2024 0.0690 0 -0.00(-6.76%)
Jan 30, 2024 0.0680 0.0740 0.0680 0.0740 97,350 +0.00(+6.02%)
Jan 26, 2024 0.0698 0 -0.00(-0.29%)
Jan 25, 2024 0.0699 0.0700 0.0699 0.0700 20,000 +0.00(+0.00%)
Jan 24, 2024 0.0330 0.0700 0.0330 0.0700 123,283 -0.01(-10.71%)
Jan 23, 2024 0.0452 0.0784 0.0452 0.0784 2,636 +0.01(+12.16%)
Jan 22, 2024 0.0477 0.0800 0.0450 0.0699 483,967 +0.02(+47.16%)
Jan 19, 2024 0.0475 0.0475 0.0475 0.0475 761 +0.03(+125.12%)
Jan 18, 2024 0.0211 0.0211 0.0211 0.0211 10,000 -0.02(-53.93%)
Jan 17, 2024 0.0397 0.0458 0.0396 0.0458 113,070 +0.01(+15.66%)
Jan 16, 2024 0.0397 0.0397 0.0396 0.0396 20,010 +0.00(+13.14%)
Jan 12, 2024 0.0299 0.0350 0.0299 0.0350 28,900 +0.01(+16.67%)
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 1,200 +0.00(+0.00%)
Jan 08, 2024 0.0300 0 -0.00(-6.25%)
Jan 03, 2024 0.0320 0 +0.00(+6.67%)
Dec 29, 2023 0.0300 7 -0.00(-3.23%)
Dec 28, 2023 0.0310 0.0310 0.0310 0.0310 180 +0.00(+3.33%)
Dec 26, 2023 0.0300 0 -0.01(-14.29%)
Dec 22, 2023 0.0385 0.0385 0.0280 0.0350 452,364 +0.01(+31.09%)
Dec 21, 2023 0.0240 0.0300 0.0198 0.0267 324,666 +0.00(+6.80%)
Dec 20, 2023 0.0150 0.0250 0.0150 0.0250 82,114 +0.01(+66.67%)
Dec 18, 2023 0.0150 0 +0.00(+18.11%)
Dec 15, 2023 0.0127 0.0127 0.0127 0.0127 500 +0.00(+0.00%)
Dec 14, 2023 0.0127 0.0127 0.0127 0.0127 200 -0.00(-1.55%)
Dec 12, 2023 0.0129 0 -0.00(-0.77%)
Dec 08, 2023 0.0130 0 -0.00(-10.96%)
Dec 05, 2023 0.0146 0 -0.00(-8.75%)
Dec 01, 2023 0.0160 0 -0.00(-15.79%)
Nov 30, 2023 0.0190 0.0190 0.0190 0.0190 41,900 +0.00(+22.58%)
Nov 29, 2023 0.0190 0.0285 0.0155 0.0155 510,111 +0.00(+46.23%)
Nov 28, 2023 0.0106 0.0106 0.0106 0.0106 100 +0.00(+0.00%)
Nov 20, 2023 0.0106 0 -0.00(-9.40%)
Nov 14, 2023 0.0117 0 +0.00(+6.36%)
Nov 10, 2023 0.0110 0 -0.00(-5.98%)
Nov 09, 2023 0.0117 0.0117 0.0117 0.0117 120 -0.00(-2.50%)
Nov 08, 2023 0.0117 0.0120 0.0117 0.0120 40,000 +0.00(+7.14%)
Nov 06, 2023 0.0112 0 -0.00(-3.45%)
Nov 01, 2023 0.0116 0 -0.00(-3.33%)
Oct 31, 2023 0.0117 0.0120 0.0117 0.0120 40,000 +0.00(+3.45%)
Oct 27, 2023 0.0116 0 -0.00(-3.33%)
Oct 26, 2023 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+3.45%)
Oct 24, 2023 0.0116 0 -0.00(-3.33%)
Oct 23, 2023 0.0122 0.0122 0.0116 0.0120 90,300 -0.00(-2.44%)
Oct 20, 2023 0.0123 0.0123 0.0123 0.0123 9,000 -0.00(-1.60%)
Oct 19, 2023 0.0116 0.0190 0.0116 0.0125 13,850 -0.00(-3.85%)
Oct 18, 2023 0.0125 0.0140 0.0120 0.0130 62,182 -0.00(-13.33%)
Oct 17, 2023 0.0199 0.0200 0.0150 0.0150 81,884 -0.00(-24.62%)
Oct 16, 2023 0.0199 0.0199 0.0190 0.0199 27,200 +0.01(+53.08%)
Oct 13, 2023 0.0130 0.0130 0.0130 0.0130 10,670 -0.01(-35.00%)
Oct 12, 2023 0.0152 0.0200 0.0106 0.0200 66,205 +0.00(+0.00%)
Oct 11, 2023 0.0200 0.0200 0.0200 0.0200 26,440 -0.00(-19.35%)
Sep 29, 2023 0.0248 0 +0.00(+12.73%)
Sep 28, 2023 0.0220 0.0220 0.0220 0.0220 31,045 +0.00(+0.00%)
Sep 27, 2023 0.0220 0.0220 0.0220 0.0220 20,000 +0.01(+46.67%)
Sep 26, 2023 0.0220 0.0220 0.0150 0.0150 10,396 +0.00(+7.14%)
Sep 18, 2023 0.0140 0 +0.00(+0.00%)
Sep 15, 2023 0.0140 0.0162 0.0140 0.0140 7,205 -0.00(-7.28%)
Sep 13, 2023 0.0151 0 +0.00(+0.00%)
Sep 11, 2023 0.0151 0 -0.00(-11.18%)
Sep 06, 2023 0.0170 0 +0.00(+8.28%)
Sep 01, 2023 0.0157 0 +0.00(+0.00%)
Aug 31, 2023 0.0157 0.0157 0.0157 0.0157 120 +0.00(+0.00%)
Aug 30, 2023 0.0157 0.0157 0.0157 0.0157 560 +0.00(+3.97%)
Aug 24, 2023 0.0151 0 -0.01(-39.11%)
Aug 23, 2023 0.0243 0.0248 0.0243 0.0248 90,000 +0.00(+2.06%)
Aug 22, 2023 0.0228 0.0243 0.0228 0.0243 103,000 +0.01(+72.34%)
Aug 21, 2023 0.0141 0.0141 0.0141 0.0141 1,858 -0.00(-8.44%)
Aug 14, 2023 0.0154 0 -0.01(-33.04%)
Aug 09, 2023 0.0230 0 +0.00(+0.00%)
Aug 04, 2023 0.0230 0 +0.01(+42.86%)
Aug 03, 2023 0.0161 0.0161 0.0161 0.0161 1,133 +0.00(+0.62%)
Jul 31, 2023 0.0160 0 +0.00(+0.00%)
Jul 27, 2023 0.0160 0 +0.00(+0.00%)
Jul 26, 2023 0.0160 0.0160 0.0160 0.0160 580 +0.00(+0.00%)
Jul 24, 2023 0.0160 0 -0.01(-30.43%)
Jul 21, 2023 0.0200 0.0230 0.0153 0.0230 77,540 +0.01(+52.32%)
Jul 17, 2023 0.0151 0 +0.00(+0.00%)
Jul 14, 2023 0.0151 0.0151 0.0151 0.0151 10,000 -0.00(-20.11%)
Jul 13, 2023 0.0189 0.0189 0.0189 0.0189 500 +0.01(+52.42%)
Jul 12, 2023 0.0124 0.0124 0.0124 0.0124 240 -0.01(-43.38%)
Jul 11, 2023 0.0218 0.0219 0.0218 0.0219 16,000 +0.01(+37.74%)
Jul 07, 2023 0.0159 0 +0.01(+59.00%)
Jul 06, 2023 0.0108 0.0108 0.0100 0.0100 36,000 -0.01(-56.52%)
Jun 30, 2023 0.0230 60 +0.00(+25.68%)
Jun 29, 2023 0.0103 0.0183 0.0103 0.0183 120,755 +0.01(+98.91%)
Jun 26, 2023 0.0092 0 +0.00(+0.00%)
Jun 22, 2023 0.0092 1 -0.00(-5.15%)
Jun 21, 2023 0.0097 0.0097 0.0097 0.0097 160 +0.00(+0.00%)
Jun 15, 2023 0.0097 0 -0.00(-8.49%)
May 05, 2023 0.0106 0 +0.00(+0.00%)
May 03, 2023 0.0106 0 -0.00(-11.67%)
May 02, 2023 0.0120 0.0120 0.0120 0.0120 60,000 -0.00(-0.83%)
May 01, 2023 0.0138 0.0240 0.0121 0.0121 149,301 -0.00(-12.95%)
Apr 28, 2023 0.0139 0.0139 0.0139 0.0139 1,200 -0.00(-0.71%)
Apr 26, 2023 0.0140 0 -0.00(-6.67%)
Apr 25, 2023 0.0150 0.0150 0.0150 0.0150 500 +0.00(+4.17%)
Apr 21, 2023 0.0144 0 -0.00(-4.00%)
Apr 20, 2023 0.0150 0.0150 0.0150 0.0150 30,000 -0.00(-0.66%)
Apr 14, 2023 0.0151 0 -0.01(-34.06%)
Apr 13, 2023 0.0190 0.0250 0.0190 0.0229 33,900 +0.01(+35.50%)
Apr 03, 2023 0.0169 0 +0.00(+0.00%)
Mar 30, 2023 0.0169 0 +0.00(+0.60%)
Mar 29, 2023 0.0165 0.0168 0.0165 0.0168 5,500 +0.00(+1.82%)
Mar 28, 2023 0.0165 0.0165 0.0165 0.0165 500 -0.01(-30.96%)
Mar 24, 2023 0.0239 20 -0.00(-0.83%)
Mar 20, 2023 0.0241 0 -0.00(-0.82%)
Mar 16, 2023 0.0243 0 +0.01(+52.83%)
Mar 15, 2023 0.0159 0.0159 0.0159 0.0159 50,000 +0.00(+16.91%)
Mar 14, 2023 0.0244 0.0244 0.0136 0.0136 18,450 -0.01(-44.26%)
Mar 13, 2023 0.0244 0.0244 0.0168 0.0244 15,300 +0.01(+45.24%)
Mar 10, 2023 0.0159 0.0168 0.0102 0.0168 137,505 +0.00(+4.35%)
Mar 09, 2023 0.0165 0.0165 0.0154 0.0161 93,829 -0.01(-34.29%)
Mar 08, 2023 0.0245 0.0247 0.0245 0.0245 18,455 +0.00(+16.67%)
Mar 07, 2023 0.0175 0.0210 0.0175 0.0210 23,100 +0.00(+22.81%)
Mar 06, 2023 0.0162 0.0247 0.0162 0.0171 36,420 -0.01(-34.23%)
Mar 03, 2023 0.0260 0.0260 0.0185 0.0260 45,800 +0.01(+53.85%)
Mar 02, 2023 0.0169 0.0169 0.0169 0.0169 17,000 -0.01(-40.70%)
Mar 01, 2023 0.0158 0.0285 0.0158 0.0285 13,700 +0.00(+9.62%)
Feb 28, 2023 0.0158 0.0260 0.0158 0.0260 1,400 +0.00(+2.36%)
Feb 27, 2023 0.0159 0.0254 0.0159 0.0254 1,170 +0.00(+3.67%)
Feb 24, 2023 0.0245 0.0245 0.0245 0.0245 800 -0.00(-2.00%)
Feb 23, 2023 0.0250 0.0250 0.0250 0.0250 2,500 +0.01(+56.25%)
Feb 22, 2023 0.0245 0.0245 0.0160 0.0160 85,500 -0.00(-11.11%)
Feb 21, 2023 0.0180 0.0181 0.0180 0.0180 57,100 -0.01(-21.74%)
Feb 17, 2023 0.0250 0.0250 0.0170 0.0230 58,345 +0.01(+31.43%)
Feb 16, 2023 0.0190 0.0270 0.0175 0.0175 51,335 -0.01(-30.00%)
Feb 15, 2023 0.0150 0.0250 0.0140 0.0250 175,986 +0.01(+47.06%)
Feb 13, 2023 0.0170 0 -0.00(-5.56%)
Feb 10, 2023 0.0210 0.0220 0.0145 0.0180 70,989 -0.01(-21.74%)
Feb 09, 2023 0.0147 0.0230 0.0136 0.0230 84,500 +0.01(+75.57%)
Feb 08, 2023 0.0120 0.0181 0.0120 0.0131 7,484 -0.01(-53.21%)
Feb 03, 2023 0.0280 0 +0.01(+40.00%)
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.