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 (%)
Dec 31, 2008 0.0700 0.0900 0.0700 0.0900 39,600 +0.02(+28.57%)
Dec 29, 2008 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 26, 2008 0.0700 0.0700 0.0700 0.0700 7,500 +0.00(+0.00%)
Dec 23, 2008 0.0454 0.0700 0.0454 0.0700 40,600 -0.01(-12.50%)
Dec 22, 2008 0.0800 0.0800 0.0800 0.0800 28,000 -0.01(-15.79%)
Dec 19, 2008 0.0700 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 18, 2008 0.0900 0.0930 0.0900 0.0900 21,500 +0.00(+0.00%)
Dec 17, 2008 0.0650 0.0900 0.0600 0.0900 162,000 -0.00(-4.26%)
Dec 16, 2008 0.0900 0.0940 0.0900 0.0940 30,000 -0.00(-1.05%)
Dec 15, 2008 0.0950 0.0950 0.0950 0.0950 37,000 +0.00(+0.00%)
Dec 12, 2008 0.0925 0.0990 0.0750 0.0950 70,000 +0.02(+26.67%)
Dec 11, 2008 0.0800 0.0900 0.0750 0.0750 72,710 +0.00(+3.45%)
Dec 10, 2008 0.0750 0.0800 0.0700 0.0725 115,000 -0.00(-3.33%)
Dec 09, 2008 0.0725 0.0750 0.0725 0.0750 17,000 +0.00(+0.00%)
Dec 08, 2008 0.0800 0.0800 0.0750 0.0750 20,000 -0.01(-6.25%)
Dec 05, 2008 0.0800 0.0800 0.0800 0.0800 67,000 +0.01(+6.67%)
Dec 04, 2008 0.0725 0.0750 0.0725 0.0750 33,500 +0.00(+7.14%)
Dec 03, 2008 0.0500 0.0700 0.0500 0.0700 239,666 +0.01(+7.69%)
Nov 28, 2008 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 26, 2008 0.0600 0.0650 0.0600 0.0650 40,000 -0.01(-7.14%)
Nov 25, 2008 0.0650 0.0700 0.0650 0.0700 21,100 +0.01(+7.69%)
Nov 24, 2008 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 21, 2008 0.0650 0.0650 0.0650 0.0650 100 +0.03(+62.50%)
Nov 20, 2008 0.0400 0.0400 0.0400 0.0400 10,000 -0.03(-42.86%)
Nov 19, 2008 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 18, 2008 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Nov 17, 2008 0.0700 0.0700 0.0700 0.0700 50,000 +0.03(+59.09%)
Nov 14, 2008 0.0650 0.0650 0.0440 0.0440 30,000 -0.02(-32.31%)
Nov 13, 2008 0.0650 0.0650 0.0440 0.0650 16,000 +0.02(+44.44%)
Nov 12, 2008 0.0440 0.0650 0.0440 0.0450 36,956 +0.00(+2.27%)
Nov 11, 2008 0.0440 0.0650 0.0440 0.0440 25,000 +0.00(+0.00%)
Nov 10, 2008 0.0600 0.0600 0.0440 0.0440 20,000 -0.03(-41.33%)
Nov 07, 2008 0.0530 0.0750 0.0530 0.0750 11,550 +0.01(+25.00%)
Nov 06, 2008 0.0600 0.0600 0.0600 0.0600 30,000 +0.01(+20.00%)
Nov 05, 2008 0.0440 0.0500 0.0440 0.0500 40,000 +0.02(+66.67%)
Nov 03, 2008 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 31, 2008 0.0250 0.0300 0.0230 0.0300 61,450 +0.00(+0.00%)
Oct 30, 2008 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 29, 2008 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Oct 28, 2008 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Oct 27, 2008 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 24, 2008 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Oct 21, 2008 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 20, 2008 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Oct 17, 2008 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 16, 2008 0.0600 0.0600 0.0300 0.0300 22,000 +0.00(+0.00%)
Oct 14, 2008 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 13, 2008 0.0400 0.0400 0.0100 0.0300 68,200 -0.01(-25.00%)
Oct 10, 2008 0.0400 0.0400 0.0400 0.0400 155,000 +0.02(+100.00%)
Oct 09, 2008 0.0350 0.0400 0.0100 0.0200 65,000 -0.02(-42.86%)
Oct 08, 2008 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 07, 2008 0.0350 0.0350 0.0350 0.0350 25,000 -0.00(-12.50%)
Oct 06, 2008 0.0500 0.0600 0.0350 0.0400 383,500 +0.00(+0.00%)
Oct 03, 2008 0.0350 0.0400 0.0350 0.0400 30,000 +0.00(+5.26%)
Oct 02, 2008 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Oct 01, 2008 0.0380 0.0380 0.0350 0.0380 20,000 -0.00(-5.00%)
Sep 30, 2008 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 29, 2008 0.0400 0.0400 0.0400 0.0400 13,650 +0.00(+0.00%)
Sep 26, 2008 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Sep 25, 2008 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 24, 2008 0.0400 0.0400 0.0400 0.0400 110,000 +0.00(+5.26%)
Sep 22, 2008 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Sep 19, 2008 0.0380 0.0380 0.0380 0.0380 0 -0.02(-36.67%)
Sep 11, 2008 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 10, 2008 0.0300 0.0600 0.0300 0.0600 100,000 +0.01(+20.00%)
Sep 09, 2008 0.0300 0.0500 0.0300 0.0500 22,700 +0.02(+66.67%)
Sep 08, 2008 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 05, 2008 0.0500 0.0500 0.0300 0.0300 57,000 +0.00(+0.00%)
Sep 04, 2008 0.0550 0.0600 0.0300 0.0300 16,500 -0.03(-50.00%)
Aug 29, 2008 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 28, 2008 0.0300 0.0600 0.0300 0.0600 2,000 +0.00(+0.00%)
Aug 27, 2008 0.0600 0.0600 0.0310 0.0600 2,600 +0.00(+0.00%)
Aug 26, 2008 0.0300 0.0600 0.0300 0.0600 10,500 +0.02(+57.89%)
Aug 25, 2008 0.0350 0.0480 0.0200 0.0380 44,500 +0.00(+8.57%)
Aug 22, 2008 0.0480 0.0480 0.0300 0.0350 62,072 +0.01(+66.67%)
Aug 21, 2008 0.0480 0.0500 0.0210 0.0210 51,000 -0.03(-56.25%)
Aug 20, 2008 0.0450 0.0500 0.0450 0.0480 57,200 +0.00(+6.67%)
Aug 19, 2008 0.0460 0.0460 0.0450 0.0450 80,000 -0.01(-10.00%)
Aug 18, 2008 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-16.67%)
Aug 15, 2008 0.0600 0.0600 0.0600 0.0600 15,000 +0.01(+20.00%)
Aug 14, 2008 0.0700 0.0700 0.0500 0.0500 8,000 +0.01(+25.00%)
Aug 13, 2008 0.0500 0.0500 0.0400 0.0400 76,000 +0.00(+0.00%)
Aug 12, 2008 0.0500 0.0500 0.0400 0.0400 40,000 -0.01(-20.00%)
Aug 11, 2008 0.0500 0.0500 0.0500 0.0500 61,124 -0.02(-28.57%)
Aug 08, 2008 0.0500 0.0700 0.0500 0.0700 32,000 +0.02(+40.00%)
Aug 07, 2008 0.0700 0.0700 0.0500 0.0500 30,000 -0.03(-37.50%)
Aug 06, 2008 0.0500 0.0800 0.0500 0.0800 26,100 +0.03(+60.00%)
Aug 05, 2008 0.0500 0.0500 0.0500 0.0500 16,000 -0.01(-16.67%)
Aug 04, 2008 0.0750 0.0750 0.0600 0.0600 32,000 -0.02(-25.00%)
Aug 01, 2008 0.0600 0.0800 0.0600 0.0800 40,300 +0.01(+14.29%)
Jul 31, 2008 0.0650 0.0700 0.0600 0.0700 65,800 +0.01(+16.67%)
Jul 30, 2008 0.0500 0.0600 0.0300 0.0600 77,463 -0.01(-14.29%)
Jul 29, 2008 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 28, 2008 0.0700 0.0700 0.0700 0.0700 56,000 +0.00(+0.00%)
Jul 25, 2008 0.0700 0.0700 0.0700 0.0700 80,000 -0.01(-12.50%)
Jul 24, 2008 0.0700 0.0800 0.0700 0.0800 42,000 +0.00(+0.00%)
Jul 23, 2008 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+10.34%)
Jul 22, 2008 0.0725 0.0725 0.0725 0.0725 0 +0.00(+0.00%)
Jul 21, 2008 0.0750 0.0750 0.0725 0.0725 70,000 -0.00(-3.33%)
Jul 18, 2008 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 17, 2008 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jul 16, 2008 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 15, 2008 0.0750 0.0750 0.0750 0.0750 14,000 -0.01(-6.25%)
Jul 14, 2008 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Jul 11, 2008 0.0850 0.0850 0.0750 0.0750 27,000 -0.01(-16.67%)
Jul 10, 2008 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Jul 09, 2008 0.0850 0.0850 0.0800 0.0800 80,000 +0.00(+0.00%)
Jul 08, 2008 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+14.29%)
Jul 07, 2008 0.0700 0.0700 0.0700 0.0700 10,000 -0.02(-22.22%)
Jul 04, 2008 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jul 03, 2008 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
Jul 02, 2008 0.0750 0.0800 0.0700 0.0800 47,800 +0.01(+6.67%)
Jul 01, 2008 0.0800 0.0800 0.0750 0.0750 167,500 -0.01(-6.25%)
Jun 30, 2008 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Jun 27, 2008 0.0850 0.0850 0.0800 0.0800 109,000 -0.01(-5.88%)
Jun 26, 2008 0.0850 0.0850 0.0850 0.0850 1,690 +0.00(+0.00%)
Jun 25, 2008 0.0850 0.0850 0.0850 0.0850 18,050 +0.00(+0.00%)
Jun 24, 2008 0.0850 0.0850 0.0800 0.0850 109,450 +0.01(+6.25%)
Jun 23, 2008 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 20, 2008 0.0850 0.0850 0.0800 0.0800 18,000 +0.00(+0.00%)
Jun 19, 2008 0.0850 0.0850 0.0800 0.0800 51,000 -0.01(-5.88%)
Jun 18, 2008 0.0850 0.0850 0.0850 0.0850 16,000 +0.01(+6.25%)
Jun 17, 2008 0.0800 0.0900 0.0800 0.0800 119,400 +0.00(+2.56%)
Jun 16, 2008 0.0780 0.0780 0.0780 0.0780 5,000 +0.00(+1.30%)
Jun 13, 2008 0.0780 0.0780 0.0770 0.0770 16,433 -0.00(-0.65%)
Jun 12, 2008 0.0775 0.0775 0.0775 0.0775 0 +0.00(+0.00%)
Jun 11, 2008 0.0775 0.0775 0.0775 0.0775 0 +0.00(+0.00%)
Jun 10, 2008 0.0775 0.0775 0.0775 0.0775 0 +0.00(+0.00%)
Jun 09, 2008 0.0775 0.0775 0.0775 0.0775 5,900 -0.00(-3.13%)
Jun 06, 2008 0.0800 0.0800 0.0800 0.0800 500 -0.01(-11.11%)
Jun 05, 2008 0.0800 0.0900 0.0800 0.0900 75,600 +0.01(+20.00%)
Jun 04, 2008 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Jun 03, 2008 0.0700 0.0800 0.0700 0.0800 22,500 +0.01(+6.67%)
Jun 02, 2008 0.0750 0.0750 0.0750 0.0750 7,500 +0.00(+0.00%)
May 30, 2008 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
May 29, 2008 0.0850 0.0850 0.0620 0.0700 171,200 -0.01(-12.50%)
May 28, 2008 0.0700 0.0800 0.0700 0.0800 16,000 +0.02(+31.15%)
May 27, 2008 0.0610 0.0610 0.0560 0.0610 251,854 +0.00(+1.67%)
May 26, 2008 0.0700 0.0700 0.0530 0.0600 178,000 +0.00(+0.00%)
May 23, 2008 0.0700 0.0700 0.0530 0.0600 178,000 -0.02(-25.00%)
May 22, 2008 0.0450 0.0800 0.0449 0.0800 474,000 +0.03(+60.00%)
May 21, 2008 0.0900 0.1400 0.0250 0.0500 2,450,960 -0.04(-44.44%)
May 20, 2008 0.0900 0.0900 0.0900 0.0900 27,200 +0.01(+12.50%)
May 19, 2008 0.0900 0.0900 0.0800 0.0800 81,801 -0.01(-15.34%)
May 16, 2008 0.1000 0.1100 0.0900 0.0945 448,610 -0.01(-5.50%)
May 15, 2008 0.1000 0.1200 0.0800 0.1000 600,200 -0.01(-9.09%)
May 14, 2008 0.1250 0.1250 0.0900 0.1100 344,222 -0.01(-8.33%)
May 13, 2008 0.1200 0.1300 0.1090 0.1200 638,463 +0.01(+9.09%)
May 12, 2008 0.1000 0.1100 0.1000 0.1100 20,000 +0.00(+0.00%)
May 09, 2008 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 08, 2008 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 07, 2008 0.1100 0.1100 0.1100 0.1100 3,500 +0.00(+0.00%)
May 06, 2008 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+10.00%)
May 05, 2008 0.1200 0.1200 0.1000 0.1000 50,500 -0.01(-9.09%)
May 02, 2008 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
May 01, 2008 0.1000 0.1100 0.1000 0.1100 11,000 -0.01(-8.33%)
Apr 30, 2008 0.1100 0.1200 0.1100 0.1200 41,066 +0.01(+9.09%)
Apr 29, 2008 0.1050 0.1150 0.1050 0.1100 26,122 +0.01(+10.00%)
Apr 28, 2008 0.1200 0.1200 0.1000 0.1000 60,000 -0.02(-16.67%)
Apr 25, 2008 0.0950 0.1200 0.0950 0.1200 47,225 +0.02(+20.00%)
Apr 24, 2008 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Apr 23, 2008 0.1000 0.1000 0.1000 0.1000 6,780 +0.00(+0.00%)
Apr 22, 2008 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 21, 2008 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 18, 2008 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Apr 17, 2008 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Apr 16, 2008 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 15, 2008 0.1000 0.1000 0.1000 0.1000 25,000 -0.01(-9.09%)
Apr 14, 2008 0.1000 0.1100 0.1000 0.1100 11,000 +0.01(+10.00%)
Apr 11, 2008 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 10, 2008 0.1000 0.1000 0.1000 0.1000 350 +0.00(+0.00%)
Apr 09, 2008 0.0800 0.1000 0.0800 0.1000 5,000 +0.02(+25.00%)
Apr 08, 2008 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 07, 2008 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Apr 04, 2008 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 03, 2008 0.0800 0.0800 0.0800 0.0800 25,000 -0.02(-20.00%)
Apr 02, 2008 0.1000 0.1000 0.1000 0.1000 400 +0.02(+25.00%)
Apr 01, 2008 0.0900 0.0900 0.0800 0.0800 22,500 -0.02(-20.00%)
Mar 31, 2008 0.0800 0.1000 0.0800 0.1000 52,500 +0.00(+0.00%)
Mar 28, 2008 0.0800 0.1000 0.0800 0.1000 16,200 +0.04(+66.67%)
Mar 27, 2008 0.0600 0.0800 0.0600 0.0600 53,351 +0.00(+0.00%)
Mar 26, 2008 0.0900 0.1000 0.0600 0.0600 53,697 -0.01(-20.00%)
Mar 25, 2008 0.0850 0.0850 0.0750 0.0750 41,000 -0.03(-25.00%)
Mar 24, 2008 0.0600 0.1000 0.0600 0.1000 33,000 +0.00(+0.00%)
Mar 21, 2008 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 20, 2008 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 19, 2008 0.1000 0.1100 0.1000 0.1000 96,679 +0.01(+17.65%)
Mar 18, 2008 0.0670 0.0850 0.0670 0.0850 27,000 +0.01(+21.43%)
Mar 17, 2008 0.0700 0.0700 0.0700 0.0700 94,500 +0.00(+0.00%)
Mar 14, 2008 0.0700 0.0700 0.0700 0.0700 39,356 -0.01(-12.50%)
Mar 13, 2008 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Mar 12, 2008 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Mar 11, 2008 0.0800 0.0800 0.0800 0.0800 15,184 +0.00(+0.00%)
Mar 10, 2008 0.0800 0.0800 0.0800 0.0800 35,000 -0.01(-11.11%)
Mar 07, 2008 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 06, 2008 0.0900 0.0900 0.0900 0.0900 20,000 -0.02(-18.18%)
Mar 05, 2008 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 04, 2008 0.1000 0.1100 0.1000 0.1100 11,200 +0.01(+10.00%)
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.