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 (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-20.00%) | |
Apr 29, 2019 | 0.0025 | 0.0025 | 0.0025 | 10 | +0.00(+0.00%) | |
Apr 26, 2019 | 0.0023 | 0.0025 | 0.0023 | 0.0025 | 10,000 | +0.00(+0.00%) |
Apr 25, 2019 | 0.0023 | 0.0025 | 0.0023 | 0.0025 | 6,000 | +0.00(+0.00%) |
Apr 17, 2019 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+4.17%) | |
Apr 16, 2019 | 0.0023 | 0.0024 | 0.0023 | 0.0024 | 70,000 | +0.00(+20.00%) |
Apr 15, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 300 | +0.00(+0.00%) |
Apr 12, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 17,900 | -0.00(-16.67%) |
Apr 11, 2019 | 0.0022 | 0.0024 | 0.0022 | 0.0024 | 20,050 | +0.00(+60.00%) |
Apr 10, 2019 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 370 | -0.00(-40.00%) |
Apr 02, 2019 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+4.17%) | |
Apr 01, 2019 | 0.0025 | 0.0025 | 0.0024 | 0.0024 | 10,240 | +0.00(+71.43%) |
Mar 29, 2019 | 0.0014 | 0.0014 | 0.0014 | 20 | +0.00(+0.00%) | |
Mar 28, 2019 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 100 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+0.00%) | |
Mar 14, 2019 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+7.69%) | |
Mar 13, 2019 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 427 | +0.00(+0.00%) |
Mar 07, 2019 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Feb 26, 2019 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Feb 13, 2019 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 200 | -0.00(-23.53%) |
Feb 08, 2019 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+0.00%) | |
Jan 30, 2019 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+0.00%) | |
Jan 28, 2019 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+0.00%) | |
Jan 17, 2019 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+0.00%) | |
Jan 14, 2019 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+0.00%) | |
Jan 10, 2019 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+0.00%) | |
Jan 02, 2019 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+41.67%) | |
Dec 31, 2018 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 30,600 | -0.00(-7.69%) |
Dec 28, 2018 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 400 | +0.00(+0.00%) |
Dec 26, 2018 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+8.33%) | |
Dec 19, 2018 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) | |
Dec 18, 2018 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 1,060 | +0.00(+0.00%) |
Dec 14, 2018 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) | |
Dec 13, 2018 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 274,337 | +0.00(+0.00%) |
Dec 12, 2018 | 0.0012 | 0.0015 | 0.0012 | 0.0012 | 29,684 | -0.00(-7.69%) |
Dec 11, 2018 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 260,000 | +0.00(+0.00%) |
Dec 07, 2018 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Dec 04, 2018 | 0.0013 | 0.0013 | 0.0013 | 0 | -0.00(-13.33%) | |
Nov 27, 2018 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 3,882 | +0.00(+0.00%) |
Nov 06, 2018 | 0.0015 | 0.0015 | 0.0015 | 0 | -0.00(-11.76%) | |
Nov 05, 2018 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 415,000 | +0.00(+41.67%) |
Nov 02, 2018 | 0.0020 | 0.0020 | 0.0010 | 0.0012 | 1,282,600 | -0.00(-40.00%) |
Oct 31, 2018 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 120 | +0.00(+0.00%) |
Oct 23, 2018 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Oct 22, 2018 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 200 | -0.00(-9.09%) |
Oct 17, 2018 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+10.00%) | |
Oct 10, 2018 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Oct 08, 2018 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Oct 03, 2018 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 0.0019 | 0.0020 | 0.0019 | 0.0020 | 170,000 | +0.00(+17.65%) |
Sep 28, 2018 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 0.0019 | 0.0019 | 0.0017 | 0.0017 | 7,600 | -0.00(-10.53%) |
Sep 26, 2018 | 0.0017 | 0.0019 | 0.0016 | 0.0019 | 420,000 | -0.00(-5.00%) |
Sep 21, 2018 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+17.65%) | |
Sep 17, 2018 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+0.00%) | |
Sep 14, 2018 | 0.0017 | 0.0017 | 0.0017 | 20 | +0.00(+0.00%) | |
Sep 06, 2018 | 0.0017 | 0.0017 | 0.0017 | 0 | -0.00(-29.17%) | |
Sep 05, 2018 | 0.0014 | 0.0024 | 0.0013 | 0.0024 | 238,032 | +0.00(+20.00%) |
Sep 04, 2018 | 0.0013 | 0.0020 | 0.0013 | 0.0020 | 194,600 | +0.00(+53.85%) |
Aug 28, 2018 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Aug 27, 2018 | 0.0013 | 0.0013 | 0.0013 | 30 | +0.00(+0.00%) | |
Aug 24, 2018 | 0.0013 | 0.0013 | 0.0013 | 61 | +0.00(+0.00%) | |
Aug 23, 2018 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 594 | +0.00(+0.00%) |
Aug 21, 2018 | 0.0013 | 0.0013 | 0.0013 | 0 | -0.00(-13.33%) | |
Aug 20, 2018 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 120 | -0.00(-25.00%) |
Aug 17, 2018 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 10,900 | +0.00(+17.65%) |
Aug 08, 2018 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+30.77%) | |
Aug 07, 2018 | 0.0017 | 0.0017 | 0.0013 | 0.0013 | 1,627,004 | -0.00(-13.33%) |
Aug 06, 2018 | 0.0024 | 0.0035 | 0.0015 | 0.0015 | 781,010 | -0.00(-37.50%) |
Aug 03, 2018 | 0.0030 | 0.0030 | 0.0017 | 0.0024 | 1,529,800 | -0.00(-20.00%) |
Aug 01, 2018 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+0.00%) | |
Jul 31, 2018 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,000 | +0.00(+7.14%) |
Jul 30, 2018 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 630 | +0.00(+0.00%) |
Jul 25, 2018 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+0.00%) | |
Jul 23, 2018 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+0.00%) | |
Jul 19, 2018 | 0.0028 | 0.0028 | 0.0028 | 86 | +0.00(+0.00%) | |
Jul 18, 2018 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 350 | +0.00(+0.00%) |
Jul 13, 2018 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+0.00%) | |
Jul 10, 2018 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+0.00%) | |
Jul 09, 2018 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 701 | +0.00(+0.00%) |
Jul 06, 2018 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 1,080 | +0.00(+3.70%) |
Jun 21, 2018 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+0.00%) | |
Jun 20, 2018 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 29,960 | +0.00(+0.00%) |
Jun 19, 2018 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 100 | +0.00(+0.00%) |
Jun 18, 2018 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 160 | -0.00(-20.59%) |
Jun 05, 2018 | 0.0034 | 0.0034 | 0.0034 | 0 | +0.00(+30.77%) | |
Jun 04, 2018 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 55,060 | +0.00(+4.00%) |
Jun 01, 2018 | 0.0025 | 0.0029 | 0.0025 | 0.0025 | 17,020 | -0.00(-26.47%) |
May 31, 2018 | 0.0024 | 0.0034 | 0.0024 | 0.0034 | 160,000 | +0.00(+61.90%) |
May 29, 2018 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-16.00%) | |
May 24, 2018 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+0.00%) | |
May 23, 2018 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 97,296 | +0.00(+0.00%) |
May 18, 2018 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 10,000 | +0.00(+0.00%) |
May 16, 2018 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 20,000 | -0.00(-16.67%) |
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.