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 (%)
May 29, 2020 0.0023 0.0027 0.0022 0.0026 1,189,000 -0.00(-3.70%)
May 28, 2020 0.0029 0.0029 0.0025 0.0027 766,944 -0.00(-3.57%)
May 27, 2020 0.0029 0.0029 0.0022 0.0028 2,181,204 -0.00(-3.45%)
May 26, 2020 0.0023 0.0029 0.0023 0.0029 2,382,489 +0.00(+3.57%)
May 22, 2020 0.0024 0.0028 0.0022 0.0028 5,551,300 +0.00(+3.70%)
May 21, 2020 0.0028 0.0028 0.0021 0.0027 4,004,100 +0.00(+3.85%)
May 20, 2020 0.0028 0.0029 0.0021 0.0026 10,415,314 -0.00(-7.14%)
May 19, 2020 0.0024 0.0038 0.0023 0.0028 27,402,104 +0.00(+12.00%)
May 18, 2020 0.0024 0.0025 0.0021 0.0025 2,363,089 +0.00(+0.00%)
May 15, 2020 0.0020 0.0025 0.0017 0.0025 385,000 +0.00(+4.17%)
May 14, 2020 0.0023 0.0024 0.0023 0.0024 57,500 +0.00(+4.35%)
May 13, 2020 0.0022 0.0023 0.0021 0.0023 47,400 +0.00(+0.00%)
May 12, 2020 0.0024 0.0024 0.0022 0.0023 35,000 -0.00(-4.17%)
May 08, 2020 0.0024 0.0024 0.0024 0 +0.00(+4.35%)
May 07, 2020 0.0025 0.0025 0.0020 0.0023 1,339,000 -0.00(-8.00%)
May 06, 2020 0.0025 0.0025 0.0021 0.0025 633,307 +0.00(+0.00%)
May 05, 2020 0.0021 0.0025 0.0020 0.0025 1,070,000 +0.00(+0.00%)
May 04, 2020 0.0023 0.0025 0.0022 0.0025 675,615 +0.00(+8.70%)
May 01, 2020 0.0021 0.0025 0.0021 0.0023 2,223,700 -0.00(-8.00%)
Apr 30, 2020 0.0022 0.0025 0.0020 0.0025 879,800 +0.00(+0.00%)
Apr 29, 2020 0.0025 0.0025 0.0021 0.0025 484,071 +0.00(+8.70%)
Apr 28, 2020 0.0025 0.0025 0.0020 0.0023 866,848 -0.00(-8.00%)
Apr 27, 2020 0.0021 0.0025 0.0020 0.0025 319,000 +0.00(+0.00%)
Apr 24, 2020 0.0025 0.0025 0.0022 0.0025 13,000 +0.00(+13.64%)
Apr 23, 2020 0.0023 0.0025 0.0019 0.0022 1,130,200 -0.00(-12.00%)
Apr 22, 2020 0.0023 0.0026 0.0018 0.0025 2,900,000 +0.00(+8.70%)
Apr 21, 2020 0.0023 0.0023 0.0018 0.0023 170,000 +0.00(+27.78%)
Apr 20, 2020 0.0016 0.0023 0.0016 0.0018 5,640,911 +0.00(+12.50%)
Apr 17, 2020 0.0014 0.0016 0.0014 0.0016 988,000 +0.00(+6.67%)
Apr 14, 2020 0.0015 0.0015 0.0015 0 +0.00(+15.38%)
Apr 09, 2020 0.0013 0.0013 0.0013 0 +0.00(+18.18%)
Apr 01, 2020 0.0011 0.0011 0.0011 0 -0.00(-15.38%)
Mar 26, 2020 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Mar 25, 2020 0.0013 0.0013 0.0008 0.0012 1,880,000 +0.00(+33.33%)
Mar 24, 2020 0.0013 0.0013 0.0009 0.0009 310,000 -0.00(-30.77%)
Mar 20, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 18, 2020 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Mar 17, 2020 0.0011 0.0014 0.0009 0.0014 440,000 +0.00(+0.00%)
Mar 16, 2020 0.0016 0.0016 0.0011 0.0014 140,000 -0.00(-12.50%)
Mar 12, 2020 0.0016 0.0016 0.0016 0 -0.00(-11.11%)
Mar 10, 2020 0.0018 0.0018 0.0018 0 +0.00(+50.00%)
Mar 09, 2020 0.0018 0.0018 0.0012 0.0012 368,000 -0.00(-36.84%)
Mar 04, 2020 0.0019 0.0019 0.0019 0 +0.00(+5.56%)
Mar 03, 2020 0.0013 0.0018 0.0013 0.0018 147,000 +0.00(+0.00%)
Mar 02, 2020 0.0013 0.0018 0.0013 0.0018 24,500 -0.00(-10.00%)
Feb 28, 2020 0.0020 0.0020 0.0020 0.0020 1,000 +0.00(+0.00%)
Feb 27, 2020 0.0015 0.0020 0.0015 0.0020 1,297,000 +0.00(+0.00%)
Feb 26, 2020 0.0014 0.0020 0.0014 0.0020 12,000 +0.00(+5.26%)
Feb 25, 2020 0.0016 0.0019 0.0016 0.0019 308,666 -0.00(-5.00%)
Feb 24, 2020 0.0016 0.0020 0.0016 0.0020 255,230 +0.00(+0.00%)
Feb 21, 2020 0.0016 0.0020 0.0016 0.0020 148,200 +0.00(+0.00%)
Feb 14, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Feb 13, 2020 0.0017 0.0020 0.0017 0.0020 3,714,781 +0.00(+0.00%)
Feb 12, 2020 0.0016 0.0025 0.0015 0.0020 16,982,000 +0.00(+25.00%)
Feb 11, 2020 0.0016 0.0016 0.0016 0.0016 50,000 +0.00(+0.00%)
Feb 10, 2020 0.0014 0.0016 0.0010 0.0016 1,693,693 +0.00(+14.29%)
Feb 07, 2020 0.0010 0.0016 0.0009 0.0014 543,700 +0.00(+40.00%)
Feb 06, 2020 0.0010 0.0015 0.0007 0.0010 677,500 -0.00(-23.08%)
Feb 05, 2020 0.0013 0.0014 0.0010 0.0013 924,123 -0.00(-27.78%)
Feb 04, 2020 0.0010 0.0018 0.0010 0.0018 1,005,000 +0.00(+28.57%)
Feb 03, 2020 0.0014 0.0014 0.0014 0.0014 60,000 -0.00(-22.22%)
Jan 31, 2020 0.0015 0.0018 0.0015 0.0018 10,000 +0.00(+12.50%)
Jan 30, 2020 0.0017 0.0019 0.0010 0.0016 8,000 +0.00(+23.08%)
Jan 29, 2020 0.0013 0.0013 0.0010 0.0013 968,544 -0.00(-23.53%)
Jan 28, 2020 0.0016 0.0017 0.0013 0.0017 412,204 +0.00(+21.43%)
Jan 27, 2020 0.0017 0.0017 0.0014 0.0014 64,000 -0.00(-17.65%)
Jan 24, 2020 0.0017 0.0017 0.0013 0.0017 202,900 -0.00(-10.53%)
Jan 23, 2020 0.0018 0.0019 0.0018 0.0019 20,000 +0.00(+11.76%)
Jan 22, 2020 0.0015 0.0017 0.0013 0.0017 2,701,666 -0.00(-10.53%)
Jan 16, 2020 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jan 15, 2020 0.0019 0.0019 0.0019 0.0019 15,789 +0.00(+0.00%)
Jan 13, 2020 0.0019 0.0019 0.0019 0 -0.00(-9.52%)
Jan 08, 2020 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Jan 07, 2020 0.0022 0.0022 0.0022 12 +0.00(+0.00%)
Jan 03, 2020 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jan 02, 2020 0.0021 0.0022 0.0021 0.0022 400,000 +0.00(+4.76%)
Dec 31, 2019 0.0016 0.0021 0.0016 0.0021 205,000 +0.00(+0.00%)
Dec 23, 2019 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Dec 20, 2019 0.0019 0.0020 0.0017 0.0020 1,470,000 -0.00(-4.76%)
Dec 19, 2019 0.0020 0.0021 0.0018 0.0021 650,000 +0.00(+5.00%)
Dec 18, 2019 0.0016 0.0020 0.0016 0.0020 20,002 -0.00(-4.76%)
Dec 16, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Dec 12, 2019 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Dec 11, 2019 0.0016 0.0022 0.0016 0.0022 347,000 +0.00(+0.00%)
Dec 10, 2019 0.0019 0.0022 0.0016 0.0022 953,000 +0.00(+0.00%)
Dec 09, 2019 0.0018 0.0023 0.0018 0.0022 3,469,176 -0.00(-4.35%)
Dec 06, 2019 0.0023 0.0023 0.0023 0.0023 13,700 -0.00(-4.17%)
Dec 05, 2019 0.0018 0.0024 0.0018 0.0024 1,774,000 +0.00(+20.00%)
Dec 04, 2019 0.0018 0.0020 0.0015 0.0020 342,600 +0.00(+11.11%)
Dec 03, 2019 0.0015 0.0018 0.0015 0.0018 1,544,255 +0.00(+0.00%)
Dec 02, 2019 0.0015 0.0020 0.0014 0.0018 2,297,400 -0.00(-25.00%)
Nov 29, 2019 0.0017 0.0024 0.0017 0.0024 1,605,000 +0.00(+0.00%)
Nov 27, 2019 0.0019 0.0026 0.0017 0.0024 5,632,800 +0.00(+33.33%)
Nov 26, 2019 0.0019 0.0019 0.0018 0.0018 48,500 +0.00(+0.00%)
Nov 25, 2019 0.0017 0.0019 0.0017 0.0018 553,325 +0.00(+12.50%)
Nov 21, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Nov 20, 2019 0.0016 0.0016 0.0016 0.0016 28,000 +0.00(+0.00%)
Nov 19, 2019 0.0014 0.0020 0.0011 0.0016 2,017,800 -0.00(-20.00%)
Nov 18, 2019 0.0014 0.0020 0.0014 0.0020 112,000 -0.00(-13.04%)
Nov 14, 2019 0.0023 0.0023 0.0023 0 -0.00(-4.17%)
Nov 13, 2019 0.0017 0.0024 0.0016 0.0024 1,442,000 -0.00(-4.00%)
Nov 12, 2019 0.0018 0.0026 0.0018 0.0025 1,260,500 +0.00(+8.70%)
Nov 08, 2019 0.0023 0.0023 0.0023 0 -0.00(-8.00%)
Nov 07, 2019 0.0023 0.0028 0.0017 0.0025 110,247 +0.00(+13.64%)
Nov 06, 2019 0.0016 0.0023 0.0016 0.0022 783,000 -0.00(-4.35%)
Nov 05, 2019 0.0018 0.0023 0.0018 0.0023 991,000 -0.00(-4.17%)
Nov 04, 2019 0.0017 0.0024 0.0017 0.0024 501,000 -0.00(-4.00%)
Nov 01, 2019 0.0025 0.0025 0.0025 0.0025 69,200 -0.00(-10.71%)
Oct 31, 2019 0.0016 0.0028 0.0016 0.0028 1,730,900 +0.00(+7.69%)
Oct 29, 2019 0.0026 0.0026 0.0026 0 +0.00(+4.00%)
Oct 28, 2019 0.0025 0.0025 0.0025 0.0025 15,000 +0.00(+0.00%)
Oct 25, 2019 0.0022 0.0027 0.0019 0.0025 507,500 +0.00(+0.00%)
Oct 24, 2019 0.0024 0.0025 0.0024 0.0025 316,695 +0.00(+4.17%)
Oct 23, 2019 0.0020 0.0028 0.0020 0.0024 1,439,513 -0.00(-11.11%)
Oct 22, 2019 0.0028 0.0028 0.0016 0.0027 652,353 +0.00(+0.00%)
Oct 21, 2019 0.0025 0.0029 0.0018 0.0027 160,000 +0.00(+8.00%)
Oct 18, 2019 0.0027 0.0027 0.0016 0.0025 680,000 +0.00(+0.00%)
Oct 17, 2019 0.0025 0.0025 0.0025 0.0025 10,000 +0.00(+0.00%)
Oct 16, 2019 0.0018 0.0025 0.0018 0.0025 23,000 +0.00(+0.00%)
Oct 15, 2019 0.0027 0.0027 0.0025 0.0025 84,814 -0.00(-7.41%)
Oct 14, 2019 0.0024 0.0027 0.0024 0.0027 400,200 +0.00(+8.00%)
Oct 11, 2019 0.0020 0.0025 0.0019 0.0025 3,476,800 +0.00(+25.00%)
Oct 10, 2019 0.0015 0.0020 0.0010 0.0020 6,746,223 +0.00(+0.00%)
Oct 09, 2019 0.0015 0.0020 0.0015 0.0020 3,078,817 +0.00(+17.65%)
Oct 08, 2019 0.0017 0.0017 0.0013 0.0017 1,460,984 +0.00(+0.00%)
Oct 07, 2019 0.0013 0.0018 0.0013 0.0017 35,900 +0.00(+0.00%)
Oct 04, 2019 0.0017 0.0017 0.0017 0.0017 25,000 +0.00(+6.25%)
Oct 03, 2019 0.0014 0.0016 0.0013 0.0016 1,124,000 +0.00(+0.00%)
Oct 02, 2019 0.0017 0.0017 0.0014 0.0016 3,269,122 -0.00(-5.88%)
Oct 01, 2019 0.0016 0.0017 0.0015 0.0017 1,095,000 +0.00(+6.25%)
Sep 30, 2019 0.0017 0.0017 0.0014 0.0016 1,525,000 -0.00(-5.88%)
Sep 27, 2019 0.0016 0.0017 0.0013 0.0017 5,080,000 +0.00(+6.25%)
Sep 26, 2019 0.0012 0.0017 0.0012 0.0016 4,694,000 +0.00(+33.33%)
Sep 25, 2019 0.0006 0.0014 0.0006 0.0012 5,202,835 +0.00(+20.00%)
Sep 23, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 20, 2019 0.0009 0.0010 0.0008 0.0010 770,000 +0.00(+0.00%)
Sep 18, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 17, 2019 0.0007 0.0010 0.0007 0.0010 675,350 +0.00(+11.11%)
Sep 16, 2019 0.0008 0.0009 0.0008 0.0009 625,000 +0.00(+0.00%)
Sep 13, 2019 0.0009 0.0009 0.0009 0.0009 250,000 +0.00(+12.50%)
Sep 11, 2019 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Sep 10, 2019 0.0009 0.0009 0.0007 0.0007 570,000 -0.00(-22.22%)
Sep 09, 2019 0.0004 0.0010 0.0004 0.0009 1,151,555 +0.00(+12.50%)
Sep 06, 2019 0.0008 0.0008 0.0008 0.0008 1,000,000 +0.00(+0.00%)
Sep 05, 2019 0.0008 0.0008 0.0008 0.0008 1,000,000 +0.00(+0.00%)
Sep 04, 2019 0.0008 0.0008 0.0008 0.0008 600,000 +0.00(+0.00%)
Sep 03, 2019 0.0008 0.0008 0.0008 0.0008 1,100,000 +0.00(+0.00%)
Aug 30, 2019 0.0008 0.0008 0.0008 0.0008 1,000,000 +0.00(+0.00%)
Aug 29, 2019 0.0008 0.0008 0.0008 0.0008 1,000,000 -0.00(-11.11%)
Aug 28, 2019 0.0008 0.0009 0.0008 0.0009 39,889 +0.00(+12.50%)
Aug 27, 2019 0.0005 0.0008 0.0005 0.0008 10,103,809 +0.00(+60.00%)
Aug 23, 2019 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Aug 15, 2019 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Aug 12, 2019 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Aug 07, 2019 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Aug 06, 2019 0.0005 0.0005 0.0005 0.0005 1,010,000 +0.00(+0.00%)
Aug 05, 2019 0.0005 0.0005 0.0005 0.0005 3,010,000 -0.00(-16.67%)
Aug 02, 2019 0.0007 0.0007 0.0006 0.0006 6,052,000 -0.00(-25.00%)
Jul 31, 2019 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Jul 30, 2019 0.0006 0.0008 0.0006 0.0007 9,503,600 +0.00(+16.67%)
Jul 26, 2019 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Jul 23, 2019 0.0007 0.0007 0.0007 0 +0.00(+40.00%)
Jul 22, 2019 0.0006 0.0006 0.0005 0.0005 2,010,000 -0.00(-16.67%)
Jul 18, 2019 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jul 17, 2019 0.0006 0.0006 0.0006 0.0006 2,791,700 +0.00(+0.00%)
Jul 11, 2019 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jul 10, 2019 0.0006 0.0006 0.0006 0.0006 3,470,000 -0.00(-14.29%)
Jul 09, 2019 0.0006 0.0007 0.0004 0.0007 17,040,000 +0.00(+40.00%)
Jul 08, 2019 0.0005 0.0005 0.0005 0.0005 170,000 +0.00(+0.00%)
Jul 03, 2019 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jul 02, 2019 0.0005 0.0005 0.0005 0.0005 9,447,288 +0.00(+0.00%)
Jul 01, 2019 0.0005 0.0005 0.0005 0.0005 1,000,000 +0.00(+150.00%)
Jun 27, 2019 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Jun 24, 2019 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
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.