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, 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%)
Jun 10, 2019 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
May 31, 2019 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
May 21, 2019 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 14, 2019 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 06, 2019 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 15, 2019 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 02, 2019 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 27, 2019 0.0002 0.0002 0.0002 0 -0.00(-60.00%)
Mar 18, 2019 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Mar 14, 2019 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Mar 12, 2019 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Mar 05, 2019 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Mar 01, 2019 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Feb 28, 2019 0.0003 0.0003 0.0003 0.0003 186,100 +0.00(+0.00%)
Feb 26, 2019 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Feb 25, 2019 0.0004 0.0004 0.0004 0.0004 25,000 +0.00(+33.33%)
Feb 11, 2019 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Feb 08, 2019 0.0004 0.0004 0.0004 0.0004 366,100 -0.00(-20.00%)
Feb 06, 2019 0.0005 0.0005 0.0005 0 +0.00(+66.67%)
Feb 01, 2019 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jan 31, 2019 0.0003 0.0003 0.0003 0.0003 220,000 +0.00(+0.00%)
Jan 29, 2019 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jan 25, 2019 0.0004 0.0004 0.0004 0 +0.00(+100.00%)
Jan 15, 2019 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 14, 2019 0.0002 0.0002 0.0002 0.0002 30,000 +0.00(+100.00%)
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.