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 (%)
Apr 19, 2016 0.0450 0.0450 0.0450 0 -0.00(-7.22%)
Apr 15, 2016 0.0485 0.0485 0.0485 0 +0.00(+7.78%)
Apr 14, 2016 0.0450 0.0450 0.0450 0.0450 200 +0.00(+0.00%)
Apr 04, 2016 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Apr 01, 2016 0.0610 0.0610 0.0600 0.0600 35,400 +0.00(+0.00%)
Mar 30, 2016 0.0600 0.0600 0.0600 30 +0.00(+0.00%)
Mar 29, 2016 0.0600 0.0600 0.0600 0.0600 400 +0.00(+0.00%)
Mar 21, 2016 0.0600 0.0600 0.0600 0 -0.01(-13.04%)
Mar 18, 2016 0.0700 0.0700 0.0690 0.0690 13,600 +0.01(+15.00%)
Mar 17, 2016 0.0600 0.0600 0.0600 0.0600 31,530 +0.00(+0.00%)
Mar 07, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 03, 2016 0.0600 0.0600 0.0600 20 +0.00(+0.00%)
Feb 29, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 25, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Feb 24, 2016 0.0550 0.0650 0.0550 0.0650 3,500 +0.00(+1.56%)
Feb 22, 2016 0.0640 0.0640 0.0640 0 +0.01(+16.36%)
Feb 19, 2016 0.0550 0.0550 0.0550 0.0550 640 -0.01(-15.38%)
Feb 16, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Feb 12, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Feb 11, 2016 0.0550 0.0650 0.0550 0.0650 1,641 +0.00(+1.56%)
Feb 10, 2016 0.0640 0.0640 0.0640 0.0640 1,098 -0.00(-1.54%)
Feb 09, 2016 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+18.18%)
Feb 05, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jan 27, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jan 26, 2016 0.0550 0.0550 0.0550 0.0550 200 -0.01(-15.38%)
Jan 20, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jan 19, 2016 0.0550 0.0550 0.0550 0.0550 10,200 +0.01(+22.22%)
Jan 15, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 14, 2016 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-15.25%)
Jan 12, 2016 0.0590 0.0590 0.0590 0 +0.02(+43.55%)
Jan 07, 2016 0.0411 0.0411 0.0411 0 -0.01(-17.80%)
Dec 31, 2015 0.0500 0.0500 0.0500 1 +0.01(+42.45%)
Dec 30, 2015 0.0411 0.0411 0.0351 0.0351 69,859 -0.01(-29.80%)
Dec 29, 2015 0.0450 0.0500 0.0446 0.0500 266,093 +0.01(+11.11%)
Dec 28, 2015 0.0410 0.0450 0.0410 0.0450 5,160 -0.01(-10.00%)
Dec 23, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 21, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 18, 2015 0.0401 0.0500 0.0401 0.0500 2,395 +0.01(+19.05%)
Dec 17, 2015 0.0420 0.0500 0.0401 0.0420 59,450 +0.00(+0.00%)
Dec 15, 2015 0.0420 0.0420 0.0420 0 +0.00(+0.24%)
Dec 14, 2015 0.0385 0.0419 0.0385 0.0419 16,640 +0.00(+5.28%)
Dec 11, 2015 0.0400 0.0410 0.0300 0.0398 447,961 -0.00(-2.93%)
Dec 10, 2015 0.0404 0.0425 0.0400 0.0410 76,000 +0.00(+0.00%)
Dec 09, 2015 0.0420 0.0420 0.0365 0.0410 367,916 -0.00(-2.38%)
Dec 08, 2015 0.0420 0.0420 0.0400 0.0420 95,000 -0.00(-6.67%)
Dec 07, 2015 0.0420 0.0450 0.0418 0.0450 50,000 +0.00(+12.50%)
Dec 04, 2015 0.0375 0.0400 0.0375 0.0400 1,050 +0.00(+0.00%)
Dec 03, 2015 0.0400 0.0400 0.0350 0.0400 43,000 +0.00(+0.00%)
Dec 02, 2015 0.0400 0.0405 0.0400 0.0400 729 -0.00(-4.76%)
Dec 01, 2015 0.0402 0.0420 0.0400 0.0420 62,657 -0.00(-2.33%)
Nov 30, 2015 0.0400 0.0500 0.0400 0.0430 28,150 -0.00(-4.44%)
Nov 27, 2015 0.0410 0.0450 0.0410 0.0450 42,000 +0.00(+12.50%)
Nov 20, 2015 0.0410 0.0410 0.0400 0.0400 16,000 -0.00(-2.44%)
Nov 19, 2015 0.0425 0.0425 0.0410 0.0410 17,000 +0.00(+0.00%)
Nov 18, 2015 0.0410 0.0450 0.0409 0.0410 133,000 +0.00(+0.24%)
Nov 17, 2015 0.0410 0.0410 0.0409 0.0409 80,020 -0.00(-2.62%)
Nov 13, 2015 0.0420 0.0420 0.0420 0 +0.00(+2.44%)
Nov 12, 2015 0.0410 0.0410 0.0410 0.0410 1,396 -0.00(-2.38%)
Nov 11, 2015 0.0410 0.0420 0.0410 0.0420 89,033 +0.00(+5.26%)
Nov 06, 2015 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Nov 04, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 03, 2015 0.0400 0.0445 0.0400 0.0400 5,720 -0.00(-11.11%)
Nov 02, 2015 0.0350 0.0450 0.0350 0.0450 8,139 +0.00(+12.50%)
Oct 26, 2015 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Oct 22, 2015 0.0420 0.0420 0.0420 160 +0.00(+0.00%)
Oct 13, 2015 0.0420 0.0420 0.0420 189 +0.00(+0.00%)
Oct 12, 2015 0.0425 0.0425 0.0420 0.0420 300 +0.00(+0.00%)
Oct 08, 2015 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Oct 05, 2015 0.0420 0.0420 0.0420 50 +0.00(+0.00%)
Sep 18, 2015 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Sep 14, 2015 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Sep 10, 2015 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Sep 09, 2015 0.0425 0.0425 0.0400 0.0400 10,000 -0.00(-5.88%)
Sep 04, 2015 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Sep 03, 2015 0.0425 0.0425 0.0425 0.0425 1,600 +0.00(+0.00%)
Sep 02, 2015 0.0400 0.0425 0.0400 0.0425 10,200 -0.00(-5.56%)
Sep 01, 2015 0.0450 0.0450 0.0450 0.0450 10,000 +0.01(+18.42%)
Aug 26, 2015 0.0380 0.0380 0.0380 0 -0.01(-20.83%)
Aug 24, 2015 0.0480 0.0480 0.0480 0 +0.01(+20.00%)
Aug 19, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 11, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.50%)
Jul 31, 2015 0.0398 0.0398 0.0398 100 -0.00(-0.50%)
Jul 30, 2015 0.0400 0.0400 0.0400 0.0400 140 +0.00(+0.00%)
Jul 29, 2015 0.0400 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
Jul 21, 2015 0.0400 0.0400 0.0400 2 +0.00(+0.00%)
Jul 17, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 02, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 26, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 19, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 17, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 05, 2015 0.0400 0.0400 0.0400 33 -0.01(-20.00%)
Jun 02, 2015 0.0500 0.0500 0.0500 20 +0.00(+0.00%)
May 27, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 26, 2015 0.0440 0.0450 0.0440 0.0450 35,000 +0.00(+3.45%)
May 21, 2015 0.0435 0.0435 0.0435 0 +0.00(+8.75%)
May 19, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.25%)
May 18, 2015 0.0300 0.0399 0.0300 0.0399 11,000 +0.00(+0.25%)
May 14, 2015 0.0398 0.0398 0.0398 0 +0.00(+13.71%)
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.