Skip to main content
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 (%)
Apr 30, 2009 0.1700 0.1950 0.1600 0.1950 41,200 -0.00(-1.52%)
Apr 28, 2009 0.1980 0.1980 0.1980 0 +0.03(+16.47%)
Apr 27, 2009 0.1700 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Apr 24, 2009 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Apr 23, 2009 0.1700 0.1700 0.1700 0.1700 1,200 +0.00(+0.00%)
Apr 20, 2009 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 16, 2009 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Apr 15, 2009 0.1750 0.1750 0.1750 0.1750 30,000 +0.00(+0.00%)
Apr 14, 2009 0.1750 0.1750 0.1750 0.1750 1,500 +0.00(+0.00%)
Apr 13, 2009 0.2000 0.2000 0.1750 0.1750 600 -0.01(-5.41%)
Apr 09, 2009 0.1600 0.1850 0.1600 0.1850 6,000 +0.04(+23.33%)
Apr 08, 2009 0.1500 0.1500 0.1500 0.1500 14,586 +0.00(+0.00%)
Apr 07, 2009 0.1500 0.1500 0.1500 0.1500 160 +0.00(+0.00%)
Apr 06, 2009 0.1500 0.1500 0.1500 0.1500 200 -0.01(-6.25%)
Apr 03, 2009 0.1600 0.1600 0.1600 0.1600 6,836 -0.01(-5.88%)
Mar 27, 2009 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Mar 26, 2009 0.1500 0.1500 0.1500 0.1500 17,374 +0.01(+3.45%)
Mar 25, 2009 0.1450 0.1450 0.1300 0.1450 5,698 +0.03(+26.09%)
Mar 24, 2009 0.1150 0.1150 0.1150 0.1150 510 -0.03(-20.69%)
Mar 19, 2009 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 17, 2009 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Mar 16, 2009 0.1600 0.1600 0.1600 0.1600 6,300 +0.00(+0.00%)
Mar 13, 2009 0.1600 0.1600 0.1600 0.1600 1,067 +0.00(+0.00%)
Mar 12, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 11, 2009 0.1600 0.1600 0.1600 0.1600 300 +0.00(+0.00%)
Mar 09, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 06, 2009 0.1700 0.1700 0.1600 0.1600 8,280 +0.00(+0.00%)
Mar 05, 2009 0.1800 0.1800 0.1600 0.1600 13,428 -0.02(-11.11%)
Mar 04, 2009 0.1800 0.1800 0.1800 0.1800 200 -0.01(-5.26%)
Mar 02, 2009 0.2000 0.2000 0.1800 0.1900 27,500 -0.01(-7.32%)
Feb 27, 2009 0.1900 0.2050 0.1900 0.2050 9,315 -0.01(-2.38%)
Feb 26, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 25, 2009 0.2000 0.2100 0.2000 0.2100 8,520 -0.02(-8.70%)
Feb 24, 2009 0.2100 0.2300 0.2100 0.2300 10,400 +0.00(+0.00%)
Feb 23, 2009 0.3200 0.3200 0.2300 0.2300 19,000 +0.00(+0.00%)
Feb 20, 2009 0.3200 0.3200 0.2300 0.2300 2,700 -0.02(-8.00%)
Feb 19, 2009 0.2500 0.2500 0.2500 0.2500 15,805 +0.00(+0.00%)
Feb 18, 2009 0.2500 0.2500 0.2500 0.2500 1,100 -0.15(-37.50%)
Feb 17, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 13, 2009 0.2300 0.4000 0.2300 0.4000 368,436 +0.17(+73.91%)
Feb 12, 2009 0.2500 0.2800 0.2300 0.2300 1,636,072 +0.00(+0.00%)
Feb 11, 2009 0.2300 0.2300 0.2300 0.2300 30,000 +0.00(+0.00%)
Feb 10, 2009 0.2300 0.2300 0.2300 0.2300 213,497 +0.00(+0.00%)
Feb 09, 2009 0.2100 0.2400 0.2100 0.2300 2,590,471 +0.01(+4.55%)
Feb 06, 2009 0.2000 0.2300 0.1900 0.2200 401,065 +0.00(+0.00%)
Feb 05, 2009 0.2500 0.2500 0.2100 0.2200 72,850 -0.01(-2.22%)
Feb 04, 2009 0.2200 0.2500 0.2200 0.2250 31,860 -0.02(-10.00%)
Feb 03, 2009 0.1200 0.2500 0.1100 0.2500 1,087,413 +0.11(+72.41%)
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.