Financial News

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.

Financial News

Clst Holdings Inc (OP: CLHI )

Historical Prices

Popular Pages