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
Last Price Updated: 9:30 AM EDT, Apr 3, 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, 2009 0.0340 0.0400 0.0320 0.0400 561,900 +0.00(+0.00%)
May 28, 2009 0.0400 0.0400 0.0380 0.0400 233,000 +0.00(+0.00%)
May 27, 2009 0.0500 0.0550 0.0400 0.0400 2,221,769 -0.01(-20.00%)
May 26, 2009 0.0500 0.0500 0.0400 0.0500 264,280 +0.00(+0.00%)
May 22, 2009 0.0500 0.0540 0.0400 0.0500 313,769 +0.00(+0.00%)
May 21, 2009 0.0500 0.0550 0.0450 0.0500 200,940 -0.00(-9.09%)
May 20, 2009 0.0600 0.0600 0.0450 0.0550 116,500 -0.00(-1.79%)
May 19, 2009 0.0500 0.0600 0.0410 0.0560 587,659 +0.00(+7.69%)
May 18, 2009 0.0560 0.0600 0.0510 0.0520 662,699 -0.02(-26.97%)
May 17, 2009 0.0750 0.0750 0.0700 0.0712 178,600 +0.00(+1.71%)
May 15, 2009 0.0750 0.0750 0.0600 0.0700 389,400 +0.00(+0.00%)
May 14, 2009 0.0625 0.0800 0.0500 0.0700 1,551,740 +0.01(+12.00%)
May 13, 2009 0.0550 0.0625 0.0500 0.0625 908,524 +0.01(+22.55%)
May 12, 2009 0.0500 0.0550 0.0450 0.0510 1,041,651 +0.01(+27.50%)
May 11, 2009 0.0500 0.0500 0.0350 0.0400 85,000 -0.01(-20.00%)
May 08, 2009 0.0430 0.0500 0.0430 0.0500 235,965 -0.00(-9.09%)
May 07, 2009 0.0400 0.0550 0.0400 0.0550 36,399 +0.00(+0.00%)
May 06, 2009 0.0500 0.0600 0.0500 0.0550 116,000 +0.00(+10.00%)
May 05, 2009 0.0550 0.0550 0.0500 0.0500 30,000 +0.00(+0.00%)
May 04, 2009 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
May 01, 2009 0.0550 0.0550 0.0500 0.0500 35,000 -0.00(-9.09%)
Apr 30, 2009 0.0500 0.0550 0.0450 0.0550 175,000 +0.03(+83.33%)
Apr 29, 2009 0.0500 0.0500 0.0300 0.0300 14,999 +0.00(+0.00%)
Apr 28, 2009 0.0400 0.0400 0.0300 0.0300 19,300 -0.01(-25.00%)
Apr 27, 2009 0.0500 0.0500 0.0400 0.0400 15,000 -0.03(-40.30%)
Apr 24, 2009 0.0670 0.0670 0.0670 0.0670 45,000 +0.01(+11.67%)
Apr 23, 2009 0.0700 0.0700 0.0500 0.0600 90,899 -0.01(-17.24%)
Apr 22, 2009 0.0600 0.0725 0.0600 0.0725 90,000 +0.01(+11.54%)
Apr 21, 2009 0.0650 0.0650 0.0650 0.0650 15,000 -0.01(-7.14%)
Apr 20, 2009 0.0650 0.0700 0.0650 0.0700 225,500 +0.01(+7.69%)
Apr 17, 2009 0.0500 0.0700 0.0500 0.0650 605,772 +0.03(+62.50%)
Apr 16, 2009 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Apr 15, 2009 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Apr 14, 2009 0.0500 0.0500 0.0350 0.0400 11,500 -0.01(-20.00%)
Apr 13, 2009 0.0500 0.0500 0.0500 0.0500 21,200 +0.00(+8.70%)
Apr 09, 2009 0.0500 0.0500 0.0460 0.0460 90,500 -0.00(-8.00%)
Apr 08, 2009 0.0500 0.0500 0.0500 0.0500 9,500 +0.00(+0.00%)
Apr 07, 2009 0.0650 0.0650 0.0460 0.0500 29,000 -0.01(-23.08%)
Apr 06, 2009 0.0610 0.0650 0.0500 0.0650 321,862 +0.01(+8.33%)
Apr 03, 2009 0.0520 0.0600 0.0450 0.0600 56,600 +0.01(+20.00%)
Apr 02, 2009 0.0350 0.0500 0.0350 0.0500 53,679 +0.01(+25.00%)
Mar 31, 2009 0.0400 0.0400 0.0400 0 +0.01(+29.03%)
Mar 30, 2009 0.0310 0.0600 0.0310 0.0310 319,561 +0.00(+3.33%)
Mar 25, 2009 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 24, 2009 0.0400 0.0400 0.0250 0.0250 110,000 -0.01(-37.50%)
Mar 23, 2009 0.0300 0.0400 0.0300 0.0400 163,700 +0.01(+29.03%)
Mar 20, 2009 0.0410 0.0410 0.0310 0.0310 107,000 +0.00(+3.33%)
Mar 19, 2009 0.0300 0.0300 0.0300 0.0300 3,161 -0.01(-26.83%)
Mar 17, 2009 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Mar 16, 2009 0.0400 0.0400 0.0400 0.0400 69,500 -0.01(-20.00%)
Mar 13, 2009 0.0500 0.0500 0.0500 0.0500 25,439 +0.01(+25.00%)
Mar 12, 2009 0.0500 0.0500 0.0400 0.0400 165,000 -0.01(-20.00%)
Mar 11, 2009 0.0500 0.0500 0.0500 0.0500 12,000 -0.01(-16.67%)
Mar 10, 2009 0.0400 0.0600 0.0400 0.0600 30,000 +0.00(+0.00%)
Mar 09, 2009 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-7.69%)
Mar 06, 2009 0.0300 0.0650 0.0300 0.0650 95,000 +0.04(+116.67%)
Mar 04, 2009 0.0300 0.0300 0.0300 0 +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.