Financial News
Clst Holdings Inc (OP: CLHI )
0.0550
+0.0150
(+37.50%)
Streaming Delayed Price
Updated: 1:44 PM EDT, Jun 5, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 0.0250 | 0.0730 | 0.0226 | 0.0550 | 90,670 | +0.00(+0.00%) |
| May 22, 2024 | 0 | +0.00(+0.00%) | ||||
| May 20, 2024 | 0.0400 | 0 | +0.00(+0.00%) | |||
| May 14, 2024 | 0.0400 | 0 | +0.00(+0.25%) | |||
| May 02, 2024 | 0.0399 | 60 | +0.00(+0.00%) | |||
| Apr 30, 2024 | 0.0399 | 0 | -0.00(-0.25%) | |||
| Apr 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,501 | +0.00(+0.00%) |
| Apr 25, 2024 | 0.0400 | 0 | +0.01(+24.61%) | |||
| Apr 24, 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 1,500 | -0.02(-33.13%) |
| Apr 18, 2024 | 0.0480 | 17 | +0.00(+0.00%) | |||
| Apr 17, 2024 | 0.0477 | 0.0480 | 0.0240 | 0.0480 | 6,300 | +0.03(+118.18%) |
| Apr 15, 2024 | 0.0220 | 0 | -0.03(-56.78%) | |||
| Apr 09, 2024 | 0.0509 | 20 | +0.03(+181.22%) | |||
| Apr 05, 2024 | 0.0181 | 0 | -0.00(-13.81%) | |||
| Apr 02, 2024 | 0.0210 | 0 | -0.01(-34.37%) | |||
| Apr 01, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 14,775 | -0.02(-38.46%) |
| Mar 27, 2024 | 0.0520 | 0 | +0.01(+30.00%) | |||
| Mar 25, 2024 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Mar 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 19,074 | +0.00(+0.00%) |
| Mar 18, 2024 | 0.0400 | 0 | +0.00(+2.56%) | |||
| Mar 12, 2024 | 0.0390 | 60 | -0.00(-9.30%) | |||
| Mar 08, 2024 | 0.0430 | 0 | -0.01(-17.31%) | |||
| Mar 07, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 300 | -0.01(-20.00%) |
| Mar 04, 2024 | 0.0650 | 60 | +0.00(+0.00%) | |||
| Feb 29, 2024 | 0.0650 | 0 | +0.01(+18.18%) | |||
| Feb 27, 2024 | 0.0550 | 0 | +0.02(+57.59%) | |||
| Feb 23, 2024 | 0.0349 | 1 | +0.00(+0.29%) | |||
| Feb 22, 2024 | 0.0550 | 0.0550 | 0.0348 | 0.0348 | 20,223 | -0.02(-36.73%) |
| Feb 21, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 603 | +0.02(+71.88%) |
| Feb 20, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 100 | -0.02(-41.82%) |
| Feb 16, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 276 | +0.02(+58.05%) |
| Feb 15, 2024 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 9,500 | -0.03(-46.46%) |
| Feb 14, 2024 | 0.0320 | 0.0650 | 0.0320 | 0.0650 | 7,654 | +0.03(+95.20%) |
| Feb 13, 2024 | 0.0400 | 0.0400 | 0.0333 | 0.0333 | 15,330 | -0.03(-50.96%) |
| Feb 08, 2024 | 0.0679 | 0 | -0.00(-1.59%) | |||
| Jan 31, 2024 | 0.0690 | 0 | -0.00(-6.76%) | |||
| Jan 30, 2024 | 0.0680 | 0.0740 | 0.0680 | 0.0740 | 97,350 | +0.00(+6.02%) |
| Jan 26, 2024 | 0.0698 | 0 | -0.00(-0.29%) | |||
| Jan 25, 2024 | 0.0699 | 0.0700 | 0.0699 | 0.0700 | 20,000 | +0.00(+0.00%) |
| Jan 24, 2024 | 0.0330 | 0.0700 | 0.0330 | 0.0700 | 123,283 | -0.01(-10.71%) |
| Jan 23, 2024 | 0.0452 | 0.0784 | 0.0452 | 0.0784 | 2,636 | +0.01(+12.16%) |
| Jan 22, 2024 | 0.0477 | 0.0800 | 0.0450 | 0.0699 | 483,967 | +0.02(+47.16%) |
| Jan 19, 2024 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 761 | +0.03(+125.12%) |
| Jan 18, 2024 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 10,000 | -0.02(-53.93%) |
| Jan 17, 2024 | 0.0397 | 0.0458 | 0.0396 | 0.0458 | 113,070 | +0.01(+15.66%) |
| Jan 16, 2024 | 0.0397 | 0.0397 | 0.0396 | 0.0396 | 20,010 | +0.00(+13.14%) |
| Jan 12, 2024 | 0.0299 | 0.0350 | 0.0299 | 0.0350 | 28,900 | +0.01(+16.67%) |
| Jan 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,200 | +0.00(+0.00%) |
| Jan 08, 2024 | 0.0300 | 0 | -0.00(-6.25%) | |||
| Jan 03, 2024 | 0.0320 | 0 | +0.00(+6.67%) | |||
| Dec 29, 2023 | 0.0300 | 7 | -0.00(-3.23%) | |||
| Dec 28, 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 180 | +0.00(+3.33%) |
| Dec 26, 2023 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Dec 22, 2023 | 0.0385 | 0.0385 | 0.0280 | 0.0350 | 452,364 | +0.01(+31.09%) |
| Dec 21, 2023 | 0.0240 | 0.0300 | 0.0198 | 0.0267 | 324,666 | +0.00(+6.80%) |
| Dec 20, 2023 | 0.0150 | 0.0250 | 0.0150 | 0.0250 | 82,114 | +0.01(+66.67%) |
| Dec 18, 2023 | 0.0150 | 0 | +0.00(+18.11%) | |||
| Dec 15, 2023 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 500 | +0.00(+0.00%) |
| Dec 14, 2023 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 200 | -0.00(-1.55%) |
| Dec 12, 2023 | 0.0129 | 0 | -0.00(-0.77%) | |||
| Dec 08, 2023 | 0.0130 | 0 | -0.00(-10.96%) | |||
| Dec 05, 2023 | 0.0146 | 0 | -0.00(-8.75%) |
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.
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.
