Other OTC - Delayed Quote USD

CLST Holdings, Inc. (CLHI)

0.0400 0.0000 (0.00%)
At close: April 25 at 9:30 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,500
Apr 24, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 1,500
Apr 23, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 -
Apr 22, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 -
Apr 19, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 -
Apr 18, 2024 0.0240 0.0480 0.0240 0.0480 0.0480 600
Apr 17, 2024 0.0480 0.0480 0.0240 0.0480 0.0480 6,300
Apr 16, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Apr 15, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 500
Apr 12, 2024 0.0510 0.0510 0.0510 0.0510 0.0510 -
Apr 11, 2024 0.0510 0.0510 0.0510 0.0510 0.0510 -
Apr 10, 2024 0.0510 0.0510 0.0510 0.0510 0.0510 -
Apr 9, 2024 0.0510 0.0510 0.0510 0.0510 0.0510 1,000
Apr 8, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 5, 2024 0.0180 0.0180 0.0170 0.0180 0.0180 86,700
Apr 4, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Apr 3, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Apr 2, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 400
Apr 1, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 14,800
Mar 28, 2024 0.0520 0.0520 0.0520 0.0520 0.0520 -
Mar 27, 2024 0.0210 0.0520 0.0210 0.0520 0.0520 15,700
Mar 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 25,100
Mar 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 19,100
Mar 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Mar 15, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Mar 14, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Mar 13, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Mar 12, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 23,000
Mar 11, 2024 0.0430 0.0430 0.0430 0.0430 0.0430 -
Mar 8, 2024 0.0430 0.0430 0.0210 0.0430 0.0430 47,000
Mar 7, 2024 0.0520 0.0520 0.0520 0.0520 0.0520 300
Mar 6, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
Mar 5, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
Mar 4, 2024 0.0210 0.0650 0.0210 0.0650 0.0650 10,300
Mar 1, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
Feb 29, 2024 0.0410 0.0650 0.0410 0.0650 0.0650 11,000
Feb 28, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Feb 27, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 18,200
Feb 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 23, 2024 0.0550 0.0550 0.0350 0.0350 0.0350 900
Feb 22, 2024 0.0550 0.0550 0.0350 0.0350 0.0350 20,200
Feb 21, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 600
Feb 20, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 100
Feb 16, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 300
Feb 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 9,500
Feb 14, 2024 0.0320 0.0650 0.0320 0.0650 0.0650 7,700
Feb 13, 2024 0.0400 0.0400 0.0330 0.0330 0.0330 15,300
Feb 12, 2024 0.0680 0.0680 0.0680 0.0680 0.0680 -
Feb 9, 2024 0.0680 0.0680 0.0680 0.0680 0.0680 -
Feb 8, 2024 0.0420 0.0680 0.0420 0.0680 0.0680 3,100
Feb 7, 2024 0.0690 0.0690 0.0690 0.0690 0.0690 -
Feb 6, 2024 0.0690 0.0690 0.0690 0.0690 0.0690 -
Feb 5, 2024 0.0690 0.0690 0.0690 0.0690 0.0690 -
Feb 2, 2024 0.0690 0.0690 0.0690 0.0690 0.0690 -
Feb 1, 2024 0.0690 0.0690 0.0690 0.0690 0.0690 -
Jan 31, 2024 0.0690 0.0690 0.0690 0.0690 0.0690 20,000
Jan 30, 2024 0.0680 0.0740 0.0680 0.0740 0.0740 97,400
Jan 29, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jan 26, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 1,400
Jan 25, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 20,000
Jan 24, 2024 0.0330 0.0700 0.0330 0.0700 0.0700 123,300
Jan 23, 2024 0.0450 0.0780 0.0450 0.0780 0.0780 2,600
Jan 22, 2024 0.0480 0.0800 0.0450 0.0700 0.0700 484,000
Jan 19, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 800
Jan 18, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 10,000
Jan 17, 2024 0.0400 0.0460 0.0400 0.0460 0.0460 113,100
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Jan 12, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 28,900
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,200
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 8, 2024 0.0300 0.0300 0.0260 0.0300 0.0300 39,300
Jan 5, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jan 4, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jan 3, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 1,000
Jan 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 29, 2023 0.0260 0.0330 0.0260 0.0300 0.0300 50,700
Dec 28, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 200
Dec 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 26, 2023 0.0350 0.0390 0.0300 0.0300 0.0300 277,800
Dec 22, 2023 0.0390 0.0390 0.0280 0.0350 0.0350 452,400
Dec 21, 2023 0.0240 0.0300 0.0200 0.0270 0.0270 324,700
Dec 20, 2023 0.0150 0.0250 0.0150 0.0250 0.0250 82,100
Dec 19, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 18, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 100
Dec 15, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 500
Dec 14, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 200
Dec 13, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 12, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 45,500
Dec 11, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 8, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 2,500
Dec 7, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 6, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 5, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 12,500
Dec 4, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Dec 1, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 900
Nov 30, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 41,900
Nov 29, 2023 0.0190 0.0290 0.0160 0.0160 0.0160 510,100
Nov 28, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 100
Nov 27, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 24, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 22, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 21, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 20, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 3,000
Nov 17, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 16, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 15, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 14, 2023 0.0100 0.0120 0.0100 0.0120 0.0120 1,700
Nov 13, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 10, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 35,000
Nov 9, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 100
Nov 8, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 40,000
Nov 7, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 6, 2023 0.0110 0.0120 0.0110 0.0110 0.0110 14,800
Nov 3, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 2, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 1, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 10,000
Oct 31, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 40,000
Oct 30, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 27, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 75,300
Oct 26, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 10,000
Oct 25, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 24, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 200
Oct 23, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 90,300
Oct 20, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 9,000
Oct 19, 2023 0.0120 0.0190 0.0120 0.0130 0.0130 13,900
Oct 18, 2023 0.0130 0.0140 0.0120 0.0130 0.0130 62,200
Oct 17, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 81,900
Oct 16, 2023 0.0200 0.0200 0.0190 0.0200 0.0200 27,200
Oct 13, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 10,700
Oct 12, 2023 0.0150 0.0200 0.0110 0.0200 0.0200 66,200
Oct 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 26,400
Oct 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 3, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 29, 2023 0.0220 0.0250 0.0220 0.0250 0.0250 48,800
Sep 28, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 31,000
Sep 27, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 20,000
Sep 26, 2023 0.0220 0.0220 0.0150 0.0150 0.0150 10,400
Sep 25, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Sep 22, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Sep 21, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Sep 20, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Sep 19, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Sep 18, 2023 0.0190 0.0190 0.0140 0.0140 0.0140 70,000
Sep 15, 2023 0.0140 0.0160 0.0140 0.0140 0.0140 7,200
Sep 14, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 13, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Sep 12, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 11, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 40,400
Sep 8, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 7, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 6, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 9,100
Sep 5, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Sep 1, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 200
Aug 31, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 100
Aug 30, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 600
Aug 29, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 28, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 25, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 24, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 100
Aug 23, 2023 0.0240 0.0250 0.0240 0.0250 0.0250 90,000
Aug 22, 2023 0.0230 0.0240 0.0230 0.0240 0.0240 103,000
Aug 21, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 1,900
Aug 18, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 17, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 16, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 15, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 14, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 9,800
Aug 11, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 10, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 9, 2023 0.0150 0.0230 0.0150 0.0230 0.0230 11,500
Aug 8, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 7, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 4, 2023 0.0220 0.0230 0.0160 0.0230 0.0230 43,800
Aug 3, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 1,100
Aug 2, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Aug 1, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jul 31, 2023 0.0150 0.0160 0.0150 0.0160 0.0160 7,000
Jul 28, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jul 27, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 1,200
Jul 26, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 600
Jul 25, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jul 24, 2023 0.0230 0.0230 0.0160 0.0160 0.0160 4,200
Jul 21, 2023 0.0150 0.0230 0.0150 0.0230 0.0230 77,500
Jul 20, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 19, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 18, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 17, 2023 0.0160 0.0160 0.0150 0.0150 0.0150 11,900
Jul 14, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Jul 13, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 500
Jul 12, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 200
Jul 11, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 16,000
Jul 10, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jul 7, 2023 0.0150 0.0160 0.0150 0.0160 0.0160 73,100
Jul 6, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 36,000
Jul 5, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jul 3, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jun 30, 2023 0.0120 0.0230 0.0120 0.0230 0.0230 600
Jun 29, 2023 0.0100 0.0180 0.0100 0.0180 0.0180 120,800
Jun 28, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jun 27, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 100
Jun 26, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 500
Jun 23, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jun 22, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 100
Jun 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 200
Jun 20, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 16, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 3,100
Jun 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 5,800
Jun 13, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jun 12, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jun 9, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 19,900
Jun 8, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jun 7, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jun 6, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 75,900
Jun 5, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 2, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 1, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 161,100
May 31, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 26, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
May 25, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
May 24, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
May 23, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
May 22, 2023 0.0190 0.0190 0.0110 0.0110 0.0110 2,500
May 19, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 18, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
May 16, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 15, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 12, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 11, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 10, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 12,000
May 9, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
May 8, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
May 5, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 81,700
May 4, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
May 3, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 2,100
May 2, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 60,000
May 1, 2023 0.0140 0.0240 0.0120 0.0120 0.0120 149,300
Apr 28, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 1,200
Apr 27, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -

Related Tickers

GLSTW Global Star Acquisition, Inc.
0.0222
+11.00%
 
GBBKW Global Blockchain Acquisition Corp.
0.0268
+83.56%
 
MSSAW Metal Sky Star Acquisition Corporation
0.0116
0.00%
 
MSSA Metal Sky Star Acquisition Corporation
11.17
0.00%