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, 2021 0.2520 0.2730 0.2520 0.2699 38,600 -0.00(-1.14%)
Apr 29, 2021 0.2510 0.2750 0.2510 0.2730 24,333 -0.00(-1.41%)
Apr 28, 2021 0.2643 0.2769 0.2510 0.2769 27,824 -0.00(-0.22%)
Apr 27, 2021 0.2520 0.2775 0.2520 0.2775 13,643 -0.00(-0.89%)
Apr 26, 2021 0.2500 0.2800 0.2500 0.2800 40,656 +0.01(+3.70%)
Apr 23, 2021 0.2600 0.2700 0.2400 0.2700 67,200 +0.00(+0.07%)
Apr 22, 2021 0.2700 0.2800 0.2500 0.2698 19,720 +0.00(+0.00%)
Apr 21, 2021 0.2790 0.2800 0.2500 0.2698 86,726 -0.01(-3.40%)
Apr 20, 2021 0.2516 0.2900 0.2516 0.2793 39,938 -0.00(-0.25%)
Apr 19, 2021 0.2560 0.2840 0.2510 0.2800 196,343 +0.01(+5.30%)
Apr 16, 2021 0.2618 0.2800 0.2500 0.2659 121,400 -0.00(-1.30%)
Apr 15, 2021 0.2519 0.2900 0.2515 0.2694 34,743 -0.01(-5.14%)
Apr 14, 2021 0.2400 0.2900 0.2400 0.2840 134,146 +0.00(+1.43%)
Apr 13, 2021 0.2600 0.2800 0.2500 0.2800 117,641 -0.01(-3.45%)
Apr 12, 2021 0.3000 0.3000 0.2510 0.2900 38,958 -0.01(-1.69%)
Apr 09, 2021 0.2800 0.3090 0.2790 0.2950 139,500 +0.01(+5.36%)
Apr 08, 2021 0.2600 0.2886 0.2600 0.2800 91,984 +0.02(+7.69%)
Apr 07, 2021 0.2595 0.3100 0.2550 0.2600 180,411 +0.01(+4.84%)
Apr 06, 2021 0.2407 0.2594 0.2275 0.2480 43,289 -0.00(-0.80%)
Apr 05, 2021 0.2468 0.2500 0.2232 0.2500 83,578 +0.00(+1.30%)
Apr 01, 2021 0.2350 0.2500 0.2300 0.2468 165,600 -0.00(-1.16%)
Mar 31, 2021 0.2598 0.2598 0.2310 0.2497 69,491 +0.01(+4.04%)
Mar 30, 2021 0.2500 0.2697 0.2355 0.2400 240,493 -0.01(-4.00%)
Mar 29, 2021 0.2764 0.2764 0.2400 0.2500 69,972 -0.02(-7.41%)
Mar 26, 2021 0.2600 0.2779 0.2401 0.2700 109,500 +0.01(+3.85%)
Mar 25, 2021 0.2600 0.2780 0.2441 0.2600 99,256 +0.00(+0.00%)
Mar 24, 2021 0.2865 0.2869 0.2500 0.2600 229,013 -0.03(-9.38%)
Mar 23, 2021 0.2810 0.3008 0.2400 0.2869 506,475 -0.01(-3.85%)
Mar 22, 2021 0.3030 0.3030 0.2800 0.2984 140,503 -0.02(-6.43%)
Mar 19, 2021 0.3390 0.3390 0.2900 0.3189 215,100 -0.01(-2.72%)
Mar 18, 2021 0.2900 0.3300 0.2850 0.3278 108,420 +0.03(+11.08%)
Mar 17, 2021 0.3100 0.3100 0.2801 0.2951 336,990 +0.00(+0.03%)
Mar 16, 2021 0.3000 0.3500 0.2900 0.2950 329,560 +0.01(+1.72%)
Mar 15, 2021 0.3580 0.3580 0.2640 0.2900 532,157 -0.02(-5.69%)
Mar 12, 2021 0.3840 0.3840 0.3050 0.3075 177,600 -0.08(-19.92%)
Mar 11, 2021 0.3550 0.3900 0.3320 0.3840 119,379 +0.03(+8.17%)
Mar 10, 2021 0.3500 0.3550 0.3028 0.3550 243,851 +0.01(+1.75%)
Mar 09, 2021 0.3580 0.3590 0.2750 0.3489 210,649 +0.07(+26.87%)
Mar 08, 2021 0.3260 0.3350 0.2700 0.2750 180,791 +0.01(+1.85%)
Mar 05, 2021 0.2550 0.2890 0.2260 0.2700 278,000 +0.02(+8.00%)
Mar 04, 2021 0.3100 0.3400 0.2251 0.2500 480,646 -0.08(-24.20%)
Mar 03, 2021 0.3300 0.3990 0.2851 0.3298 229,829 -0.00(-0.06%)
Mar 02, 2021 0.3930 0.3995 0.3220 0.3300 282,352 -0.05(-13.16%)
Mar 01, 2021 0.3790 0.4150 0.3000 0.3800 383,738 +0.03(+8.88%)
Feb 26, 2021 0.3589 0.3750 0.2800 0.3490 526,500 -0.03(-8.18%)
Feb 25, 2021 0.4800 0.5133 0.2100 0.3801 605,960 -0.02(-4.98%)
Feb 24, 2021 0.3279 0.5500 0.3000 0.4000 973,600 +0.05(+14.29%)
Feb 23, 2021 0.3100 0.3700 0.2413 0.3500 373,604 +0.02(+6.06%)
Feb 22, 2021 0.3002 0.3600 0.3000 0.3300 416,112 -0.03(-8.33%)
Feb 19, 2021 0.3500 0.4000 0.2100 0.3600 1,232,400 -0.01(-2.70%)
Feb 18, 2021 0.4444 0.4600 0.3501 0.3700 587,205 -0.08(-17.74%)
Feb 17, 2021 0.4476 0.4975 0.3800 0.4498 389,347 -0.01(-2.22%)
Feb 16, 2021 0.5290 0.5290 0.4300 0.4600 620,057 -0.07(-13.04%)
Feb 12, 2021 0.5000 0.5648 0.4722 0.5290 343,100 +0.03(+5.80%)
Feb 11, 2021 0.5000 0.5200 0.4600 0.5000 537,020 +0.03(+6.38%)
Feb 10, 2021 0.6500 0.6500 0.4500 0.4700 1,334,698 -0.16(-25.37%)
Feb 09, 2021 0.8450 0.9000 0.5500 0.6298 1,377,874 -0.26(-29.24%)
Feb 08, 2021 0.7300 0.9200 0.6000 0.8900 544,570 +0.18(+25.35%)
Feb 05, 2021 0.8500 1.180 0.6800 0.7100 1,792,700 -1.29(-64.50%)
Feb 04, 2021 1.640 2.150 1.550 2.000 305,264 +0.46(+29.87%)
Feb 03, 2021 1.520 1.590 1.330 1.540 244,375 +0.10(+6.94%)
Feb 02, 2021 1.510 1.540 1.380 1.440 151,222 +0.03(+2.13%)
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.