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 (%)
Oct 30, 2009 0.0120 0.0190 0.0110 0.0120 14,235,384 +0.00(+14.29%)
Oct 29, 2009 0.0120 0.0130 0.0090 0.0105 3,120,952 -0.00(-16.00%)
Oct 28, 2009 0.0131 0.0161 0.0125 0.0125 4,396,976 -0.00(-10.71%)
Oct 27, 2009 0.0200 0.0210 0.0132 0.0140 11,264,985 -0.00(-20.00%)
Oct 26, 2009 0.0300 0.2600 0.0175 0.0175 14,098,198 -0.01(-23.91%)
Oct 23, 2009 0.0254 0.0270 0.0220 0.0230 14,719,128 +0.01(+39.39%)
Oct 22, 2009 0.0145 0.0180 0.0140 0.0165 5,460,848 +0.00(+13.79%)
Oct 21, 2009 0.0165 0.0165 0.0140 0.0145 2,176,316 -0.00(-3.33%)
Oct 20, 2009 0.0165 0.0165 0.0150 0.0150 2,306,000 -0.01(-25.00%)
Oct 19, 2009 0.0185 0.0250 0.0174 0.0200 2,873,690 +0.00(+8.11%)
Oct 16, 2009 0.0170 0.0190 0.0170 0.0185 3,364,200 +0.00(+8.82%)
Oct 15, 2009 0.0160 0.0170 0.0159 0.0170 3,176,075 +0.00(+6.25%)
Oct 14, 2009 0.0180 0.0180 0.0155 0.0160 440,610 +0.00(+0.00%)
Oct 12, 2009 0.0160 0.0160 0.0160 0 -0.00(-20.00%)
Oct 09, 2009 0.0150 0.0200 0.0150 0.0200 187,100 +0.01(+33.33%)
Oct 08, 2009 0.0180 0.0180 0.0150 0.0150 291,800 -0.00(-16.67%)
Oct 07, 2009 0.0220 0.0220 0.0180 0.0180 340,000 +0.00(+2.86%)
Oct 06, 2009 0.0154 0.0180 0.0151 0.0175 358,000 +0.00(+2.34%)
Oct 05, 2009 0.0181 0.0185 0.0170 0.0171 595,800 -0.00(-5.52%)
Oct 02, 2009 0.0181 0.0181 0.0181 0.0181 72,583 +0.00(+0.00%)
Oct 01, 2009 0.0200 0.0200 0.0180 0.0181 142,700 -0.00(-9.50%)
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%)
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.