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 (%)
Dec 31, 2021 0.0960 0.1100 0.0850 0.0990 244,096 +0.00(+2.06%)
Dec 30, 2021 0.0701 0.1097 0.0701 0.0970 39,085 -0.00(-2.71%)
Dec 29, 2021 0.0911 0.1188 0.0700 0.0997 123,174 -0.02(-16.78%)
Dec 28, 2021 0.1099 0.1200 0.0989 0.1198 90,363 +0.00(+0.34%)
Dec 27, 2021 0.0800 0.1194 0.0800 0.1194 19,061 -0.00(-2.05%)
Dec 23, 2021 0.1000 0.1219 0.0500 0.1219 336,357 +0.01(+10.82%)
Dec 22, 2021 0.1050 0.1100 0.0922 0.1100 23,444 -0.01(-9.76%)
Dec 21, 2021 0.1300 0.1350 0.0576 0.1219 266,033 -0.01(-6.09%)
Dec 20, 2021 0.0950 0.1298 0.0950 0.1298 938 -0.01(-6.15%)
Dec 17, 2021 0.1125 0.1383 0.1120 0.1383 13,130 -0.01(-7.68%)
Dec 16, 2021 0.1111 0.1498 0.1111 0.1498 5,223 +0.01(+7.00%)
Dec 15, 2021 0.1100 0.1400 0.1100 0.1400 8,466 +0.01(+7.69%)
Dec 14, 2021 0.1300 0.1300 0.1300 0.1300 1,610 -0.02(-13.33%)
Dec 13, 2021 0.1301 0.1500 0.1301 0.1500 4,100 -0.00(-2.28%)
Dec 10, 2021 0.1200 0.1535 0.1200 0.1535 52,200 +0.03(+27.92%)
Dec 09, 2021 0.1300 0.1300 0.1200 0.1200 23,094 +0.00(+0.00%)
Dec 08, 2021 0.1200 0.1200 0.1150 0.1200 43,755 -0.01(-7.69%)
Dec 07, 2021 0.1300 0.1300 0.1150 0.1300 31,541 +0.00(+0.00%)
Dec 06, 2021 0.1300 0.1545 0.1300 0.1300 20,463 +0.00(+0.00%)
Dec 03, 2021 0.1220 0.1573 0.1120 0.1300 47,228 -0.02(-13.33%)
Dec 02, 2021 0.1500 0.1598 0.1355 0.1500 63,686 -0.02(-10.71%)
Dec 01, 2021 0.1520 0.1680 0.1310 0.1680 49,011 +0.02(+12.00%)
Nov 30, 2021 0.1600 0.1600 0.1500 0.1500 30,001 +0.00(+0.00%)
Nov 29, 2021 0.1550 0.1665 0.1500 0.1500 25,077 -0.01(-3.23%)
Nov 26, 2021 0.1723 0.1723 0.1550 0.1550 15,646 -0.01(-6.06%)
Nov 24, 2021 0.1600 0.1722 0.1550 0.1650 21,471 -0.01(-8.33%)
Nov 23, 2021 0.1725 0.1810 0.1680 0.1800 8,565 +0.01(+4.35%)
Nov 22, 2021 0.1750 0.1900 0.1550 0.1725 10,446 +0.00(+1.47%)
Nov 19, 2021 0.1800 0.1800 0.1700 0.1700 763 +0.02(+9.68%)
Nov 18, 2021 0.1815 0.1885 0.1550 0.1550 40,406 -0.01(-4.44%)
Nov 17, 2021 0.1700 0.1770 0.1600 0.1622 15,625 -0.01(-4.59%)
Nov 16, 2021 0.1610 0.1750 0.1610 0.1700 49,442 -0.00(-0.41%)
Nov 15, 2021 0.1820 0.1820 0.1606 0.1707 6,508 -0.01(-5.17%)
Nov 12, 2021 0.1555 0.1820 0.1555 0.1800 2,263 +0.00(+0.00%)
Nov 11, 2021 0.1800 0.1800 0.1800 0.1800 6,000 -0.00(-0.55%)
Nov 10, 2021 0.1713 0.1810 0.1810 10,158 +0.00(+0.28%)
Nov 08, 2021 0.1805 0.1805 0.1805 0 -0.00(-2.43%)
Nov 05, 2021 0.1650 0.1900 0.1640 0.1850 62,507 +0.01(+2.78%)
Nov 04, 2021 0.1630 0.1800 0.1630 0.1800 585 +0.00(+0.00%)
Nov 03, 2021 0.1895 0.1895 0.1605 0.1800 27,163 -0.00(-2.49%)
Nov 02, 2021 0.1500 0.1891 0.1500 0.1846 6,951 +0.00(+2.56%)
Nov 01, 2021 0.1606 0.1896 0.1405 0.1800 117,658 -0.00(-0.83%)
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%)
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.