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, May 20, 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 (%)
Aug 31, 2021 0.1920 0.2200 0.1865 0.1865 30,989 -0.00(-1.84%)
Aug 30, 2021 0.2400 0.2500 0.1900 0.1900 35,102 -0.01(-5.05%)
Aug 27, 2021 0.1560 0.2300 0.1560 0.2001 132,138 +0.02(+11.17%)
Aug 26, 2021 0.1998 0.1998 0.1700 0.1800 20,695 +0.00(+0.00%)
Aug 25, 2021 0.2015 0.2015 0.1600 0.1800 26,850 -0.01(-5.26%)
Aug 24, 2021 0.1555 0.1990 0.1555 0.1900 114,152 +0.02(+11.83%)
Aug 23, 2021 0.1598 0.1699 0.1520 0.1699 22,100 +0.02(+11.78%)
Aug 20, 2021 0.1554 0.1575 0.1500 0.1520 9,973 +0.00(+0.00%)
Aug 19, 2021 0.1699 0.1699 0.1520 0.1520 17,403 +0.00(+1.47%)
Aug 18, 2021 0.1590 0.1590 0.1498 0.1498 925 -0.00(-2.73%)
Aug 17, 2021 0.1550 0.1550 0.1475 0.1540 44,583 -0.02(-9.09%)
Aug 16, 2021 0.1400 0.1694 0.1400 0.1694 25,134 +0.02(+13.01%)
Aug 13, 2021 0.1476 0.1594 0.1400 0.1499 51,492 -0.00(-0.07%)
Aug 12, 2021 0.1451 0.1597 0.1451 0.1500 6,054 +0.00(+0.00%)
Aug 11, 2021 0.1635 0.1650 0.1400 0.1500 261,289 -0.02(-9.09%)
Aug 10, 2021 0.1795 0.1795 0.1648 0.1650 19,300 -0.01(-8.08%)
Aug 09, 2021 0.1481 0.1795 0.1481 0.1795 105,933 +0.03(+21.37%)
Aug 06, 2021 0.1478 0.1500 0.1463 0.1479 63,390 -0.00(-1.33%)
Aug 05, 2021 0.1509 0.1600 0.1499 0.1499 23,887 -0.00(-0.73%)
Aug 04, 2021 0.1621 0.1815 0.1510 0.1510 23,430 -0.01(-7.81%)
Aug 03, 2021 0.1639 0.1639 0.1420 0.1638 53,144 +0.01(+7.27%)
Aug 02, 2021 0.1695 0.1695 0.1526 0.1527 52,990 +0.01(+6.78%)
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%)
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.