Skip to main content
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: 11:10 AM EDT, May 22, 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 (%)
Oct 29, 2021 0.1900 0.1900 0.1750 0.1815 14,390 -0.00(-1.89%)
Oct 28, 2021 0.1751 0.1873 0.1750 0.1850 20,350 +0.00(+0.00%)
Oct 27, 2021 0.1850 0.1850 0.1750 0.1850 8,450 -0.01(-4.64%)
Oct 25, 2021 0.1940 0.1940 0.1940 57 -0.00(-0.51%)
Oct 22, 2021 0.1760 0.1950 0.1760 0.1950 16,507 +0.02(+8.33%)
Oct 21, 2021 0.1873 0.1900 0.1800 0.1800 14,374 +0.01(+5.26%)
Oct 20, 2021 0.1900 0.2000 0.1665 0.1710 143,486 -0.03(-14.50%)
Oct 19, 2021 0.2001 0.2001 0.2000 0.2000 17,251 -0.00(-2.39%)
Oct 18, 2021 0.1905 0.2050 0.1905 0.2049 16,567 -0.00(-2.10%)
Oct 15, 2021 0.2000 0.2095 0.1910 0.2093 24,176 -0.00(-0.24%)
Oct 14, 2021 0.1900 0.2100 0.1900 0.2098 7,805 +0.00(+0.24%)
Oct 13, 2021 0.1900 0.2095 0.1900 0.2093 28,005 -0.01(-3.99%)
Oct 12, 2021 0.2100 0.2180 0.1860 0.2180 28,044 +0.01(+3.81%)
Oct 11, 2021 0.1930 0.2198 0.1930 0.2100 11,413 -0.01(-4.55%)
Oct 08, 2021 0.2200 0.2200 0.2200 0.2200 5,312 +0.00(+0.23%)
Oct 07, 2021 0.2000 0.2195 0.2000 0.2195 5,569 +0.00(+0.09%)
Oct 06, 2021 0.2195 0.2195 0.1915 0.2193 8,953 +0.01(+7.08%)
Oct 05, 2021 0.2000 0.2193 0.1900 0.2048 24,375 -0.01(-2.48%)
Oct 04, 2021 0.2098 0.2190 0.2098 0.2100 33,374 -0.00(-0.24%)
Oct 01, 2021 0.2150 0.2300 0.2105 0.2105 67,737 +0.00(+0.14%)
Sep 30, 2021 0.2000 0.2200 0.2000 0.2102 7,372 -0.01(-4.24%)
Sep 29, 2021 0.2195 0.2195 0.2195 0.2195 3,005 +0.00(+0.00%)
Sep 28, 2021 0.1860 0.2195 0.1860 0.2195 135,722 +0.00(+1.34%)
Sep 27, 2021 0.2167 0.2167 0.2165 0.2166 28,405 +0.00(+0.74%)
Sep 24, 2021 0.2109 0.2210 0.2109 0.2150 9,604 +0.00(+1.32%)
Sep 23, 2021 0.2058 0.2350 0.2058 0.2122 93,368 -0.02(-7.50%)
Sep 22, 2021 0.2075 0.2340 0.2050 0.2294 133,936 +0.03(+13.85%)
Sep 21, 2021 0.1780 0.2240 0.1780 0.2015 103,312 -0.02(-8.41%)
Sep 20, 2021 0.1950 0.2290 0.1950 0.2200 53,797 +0.03(+15.79%)
Sep 17, 2021 0.2000 0.2100 0.1900 0.1900 79,680 -0.01(-5.00%)
Sep 16, 2021 0.1950 0.2045 0.1950 0.2000 29,400 +0.00(+0.00%)
Sep 14, 2021 0.2000 0.2000 0.2000 1 +0.02(+8.11%)
Sep 13, 2021 0.1815 0.2000 0.1650 0.1850 161,858 -0.02(-7.50%)
Sep 10, 2021 0.1805 0.2050 0.1805 0.2000 174,279 -0.01(-4.76%)
Sep 09, 2021 0.1950 0.2193 0.1805 0.2100 84,000 -0.01(-4.11%)
Sep 08, 2021 0.2100 0.2200 0.1950 0.2190 52,255 +0.01(+4.29%)
Sep 07, 2021 0.2100 0.2198 0.2000 0.2100 43,459 +0.00(+0.00%)
Sep 03, 2021 0.2099 0.2339 0.2001 0.2100 53,257 -0.00(-0.99%)
Sep 02, 2021 0.2245 0.2300 0.2100 0.2121 40,031 -0.01(-5.73%)
Sep 01, 2021 0.2100 0.2400 0.2000 0.2250 68,500 +0.04(+20.64%)
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%)
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.