Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Critical Solutions Inc (OP: CSLI )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EDT, May 8, 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 (%)
Nov 30, 2009 0.0048 0.0048 0.0036 0.0036 3,125,422 -0.00(-25.00%)
Nov 27, 2009 0.0050 0.0055 0.0035 0.0048 2,618,800 -0.00(-4.00%)
Nov 25, 2009 0.0045 0.0050 0.0040 0.0050 1,558,611 +0.00(+11.11%)
Nov 24, 2009 0.0050 0.0052 0.0035 0.0045 6,694,875 -0.00(-25.00%)
Nov 23, 2009 0.0050 0.0060 0.0050 0.0060 1,509,984 +0.00(+42.86%)
Nov 20, 2009 0.0056 0.0056 0.0040 0.0042 4,425,138 -0.00(-25.00%)
Nov 19, 2009 0.0062 0.0079 0.0056 0.0056 4,048,075 -0.00(-6.67%)
Nov 18, 2009 0.0075 0.0075 0.0055 0.0060 3,602,356 -0.00(-3.23%)
Nov 17, 2009 0.0100 0.0120 0.0050 0.0062 6,492,366 -0.00(-34.74%)
Nov 16, 2009 0.0066 0.0120 0.0065 0.0095 32,277,162 +0.00(+90.00%)
Nov 13, 2009 0.0045 0.0067 0.0040 0.0050 5,417,658 +0.00(+25.00%)
Nov 12, 2009 0.0050 0.0050 0.0030 0.0040 5,394,330 -0.00(-20.00%)
Nov 11, 2009 0.0050 0.0050 0.0040 0.0050 1,376,183 +0.00(+2.04%)
Nov 10, 2009 0.0060 0.0063 0.0040 0.0049 7,910,054 -0.00(-20.97%)
Nov 09, 2009 0.0060 0.0070 0.0060 0.0062 3,937,344 -0.00(-4.62%)
Nov 06, 2009 0.0080 0.0080 0.0065 0.0065 2,397,000 -0.00(-7.14%)
Nov 05, 2009 0.0105 0.0105 0.0065 0.0070 6,505,010 -0.00(-25.53%)
Nov 04, 2009 0.0115 0.0115 0.0093 0.0094 2,196,585 -0.00(-18.26%)
Nov 03, 2009 0.0119 0.0135 0.0110 0.0115 3,868,208 -0.00(-3.36%)
Nov 02, 2009 0.0140 0.0144 0.0100 0.0119 3,268,608 -0.00(-0.83%)
Oct 30, 2009 0.0120 0.0190 0.0110 0.0120 14,235,384 +0.00(+14.29%)
Oct 29, 2009 0.0120 0.0130 0.0090 0.0105 3,120,952 -0.00(-16.00%)
Oct 28, 2009 0.0131 0.0161 0.0125 0.0125 4,396,976 -0.00(-10.71%)
Oct 27, 2009 0.0200 0.0210 0.0132 0.0140 11,264,985 -0.00(-20.00%)
Oct 26, 2009 0.0300 0.2600 0.0175 0.0175 14,098,198 -0.01(-23.91%)
Oct 23, 2009 0.0254 0.0270 0.0220 0.0230 14,719,128 +0.01(+39.39%)
Oct 22, 2009 0.0145 0.0180 0.0140 0.0165 5,460,848 +0.00(+13.79%)
Oct 21, 2009 0.0165 0.0165 0.0140 0.0145 2,176,316 -0.00(-3.33%)
Oct 20, 2009 0.0165 0.0165 0.0150 0.0150 2,306,000 -0.01(-25.00%)
Oct 19, 2009 0.0185 0.0250 0.0174 0.0200 2,873,690 +0.00(+8.11%)
Oct 16, 2009 0.0170 0.0190 0.0170 0.0185 3,364,200 +0.00(+8.82%)
Oct 15, 2009 0.0160 0.0170 0.0159 0.0170 3,176,075 +0.00(+6.25%)
Oct 14, 2009 0.0180 0.0180 0.0155 0.0160 440,610 +0.00(+0.00%)
Oct 12, 2009 0.0160 0.0160 0.0160 0 -0.00(-20.00%)
Oct 09, 2009 0.0150 0.0200 0.0150 0.0200 187,100 +0.01(+33.33%)
Oct 08, 2009 0.0180 0.0180 0.0150 0.0150 291,800 -0.00(-16.67%)
Oct 07, 2009 0.0220 0.0220 0.0180 0.0180 340,000 +0.00(+2.86%)
Oct 06, 2009 0.0154 0.0180 0.0151 0.0175 358,000 +0.00(+2.34%)
Oct 05, 2009 0.0181 0.0185 0.0170 0.0171 595,800 -0.00(-5.52%)
Oct 02, 2009 0.0181 0.0181 0.0181 0.0181 72,583 +0.00(+0.00%)
Oct 01, 2009 0.0200 0.0200 0.0180 0.0181 142,700 -0.00(-9.50%)
Sep 30, 2009 0.0235 0.0239 0.0200 0.0200 365,000 -0.00(-16.32%)
Sep 29, 2009 0.0200 0.0239 0.0200 0.0239 125,000 +0.01(+40.59%)
Sep 28, 2009 0.0210 0.0240 0.0170 0.0170 138,000 -0.00(-19.05%)
Sep 25, 2009 0.0220 0.0225 0.0210 0.0210 350,000 -0.00(-4.55%)
Sep 24, 2009 0.0240 0.0240 0.0200 0.0220 300,800 -0.00(-8.33%)
Sep 23, 2009 0.0240 0.0290 0.0200 0.0240 521,600 -0.01(-17.24%)
Sep 22, 2009 0.0230 0.0290 0.0210 0.0290 824,300 +0.01(+26.09%)
Sep 21, 2009 0.0250 0.0250 0.0210 0.0230 581,900 -0.01(-20.69%)
Sep 18, 2009 0.0240 0.0300 0.0230 0.0290 165,400 -0.00(-3.33%)
Sep 17, 2009 0.0325 0.0330 0.0230 0.0300 256,600 -0.00(-7.12%)
Sep 16, 2009 0.0250 0.0323 0.0250 0.0323 333,000 +0.01(+29.20%)
Sep 15, 2009 0.0250 0.0250 0.0250 0.0250 80,000 -0.00(-13.79%)
Sep 14, 2009 0.0290 0.0290 0.0290 0.0290 5,000 +0.01(+26.09%)
Sep 11, 2009 0.0220 0.0230 0.0220 0.0230 50,000 +0.00(+15.00%)
Sep 10, 2009 0.0250 0.0250 0.0200 0.0200 46,000 -0.01(-31.03%)
Sep 09, 2009 0.0260 0.0290 0.0260 0.0290 47,000 +0.00(+11.54%)
Sep 08, 2009 0.0260 0.0260 0.0260 0.0260 10,000 -0.00(-10.34%)
Sep 04, 2009 0.0260 0.0290 0.0200 0.0290 80,000 -0.00(-3.33%)
Sep 03, 2009 0.0320 0.0320 0.0300 0.0300 70,000 -0.00(-6.25%)
Sep 02, 2009 0.0260 0.0320 0.0260 0.0320 50,850 +0.00(+10.34%)
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.