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 (%)
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%)
Sep 01, 2009 0.0290 0.0290 0.0290 0.0290 60,000 +0.00(+0.00%)
Aug 31, 2009 0.0290 0.0290 0.0290 0.0290 40,000 +0.00(+0.00%)
Aug 28, 2009 0.0280 0.0320 0.0260 0.0290 168,000 -0.00(-9.37%)
Aug 27, 2009 0.0300 0.0320 0.0300 0.0320 10,000 +0.01(+18.52%)
Aug 26, 2009 0.0290 0.0300 0.0270 0.0270 338,200 -0.00(-3.57%)
Aug 25, 2009 0.0240 0.0280 0.0240 0.0280 392,339 +0.01(+40.00%)
Aug 24, 2009 0.0270 0.0270 0.0200 0.0200 129,000 -0.01(-20.00%)
Aug 21, 2009 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Aug 20, 2009 0.0300 0.0350 0.0228 0.0250 291,500 -0.00(-16.67%)
Aug 19, 2009 0.0300 0.0370 0.0300 0.0300 271,500 +0.00(+7.14%)
Aug 18, 2009 0.0280 0.0280 0.0280 0.0280 77,700 -0.00(-6.67%)
Aug 17, 2009 0.0300 0.0390 0.0230 0.0300 193,081 -0.00(-6.25%)
Aug 14, 2009 0.0341 0.0341 0.0320 0.0320 227,000 -0.00(-5.88%)
Aug 13, 2009 0.0340 0.0340 0.0330 0.0340 100,000 +0.00(+0.00%)
Aug 12, 2009 0.0340 0.0340 0.0330 0.0340 72,900 +0.00(+0.00%)
Aug 11, 2009 0.0380 0.0380 0.0340 0.0340 262,899 -0.01(-13.92%)
Aug 10, 2009 0.0290 0.0400 0.0280 0.0395 1,387,100 +0.01(+51.92%)
Aug 07, 2009 0.0240 0.0260 0.0240 0.0260 50,000 +0.01(+30.00%)
Aug 06, 2009 0.0250 0.0250 0.0200 0.0200 32,500 -0.01(-20.00%)
Aug 05, 2009 0.0250 0.0250 0.0240 0.0250 109,750 -0.00(-16.67%)
Aug 03, 2009 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Jul 31, 2009 0.0250 0.0310 0.0250 0.0310 52,000 -0.00(-6.06%)
Jul 28, 2009 0.0330 0.0330 0.0330 0 -0.00(-2.94%)
Jul 27, 2009 0.0310 0.0340 0.0200 0.0340 17,700 +0.00(+9.68%)
Jul 24, 2009 0.0310 0.0310 0.0310 0.0310 10,000 +0.00(+0.00%)
Jul 23, 2009 0.0290 0.0320 0.0210 0.0310 122,084 -0.00(-3.13%)
Jul 22, 2009 0.0320 0.0320 0.0290 0.0320 26,250 +0.00(+0.00%)
Jul 21, 2009 0.0340 0.0340 0.0300 0.0320 347,725 -0.00(-3.03%)
Jul 20, 2009 0.0300 0.0340 0.0300 0.0330 65,000 -0.00(-2.94%)
Jul 17, 2009 0.0340 0.0340 0.0300 0.0340 144,500 +0.00(+0.00%)
Jul 16, 2009 0.0350 0.0350 0.0310 0.0340 35,000 +0.00(+3.03%)
Jul 15, 2009 0.0330 0.0340 0.0330 0.0330 326,206 +0.00(+10.00%)
Jul 14, 2009 0.0300 0.0330 0.0300 0.0300 158,696 -0.00(-9.09%)
Jul 13, 2009 0.0310 0.0350 0.0300 0.0330 618,054 -0.00(-13.16%)
Jul 10, 2009 0.0320 0.0380 0.0320 0.0380 17,000 +0.00(+15.15%)
Jul 09, 2009 0.0330 0.0380 0.0330 0.0330 238,300 -0.00(-5.71%)
Jul 08, 2009 0.0330 0.0400 0.0330 0.0350 351,500 -0.00(-12.50%)
Jul 07, 2009 0.0380 0.0400 0.0320 0.0400 142,500 +0.01(+21.21%)
Jul 06, 2009 0.0360 0.0400 0.0320 0.0330 460,000 -0.00(-8.33%)
Jul 02, 2009 0.0360 0.0360 0.0320 0.0360 41,000 +0.00(+0.00%)
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.