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: 9:40 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 (%)
Nov 30, 2010 0.0012 0.0012 0.0012 0.0012 650,000 +0.00(+20.00%)
Nov 29, 2010 0.0009 0.0010 0.0009 0.0010 65,000 +0.00(+25.00%)
Nov 24, 2010 0.0008 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
Nov 23, 2010 0.0010 0.0010 0.0010 0.0010 10,000 +0.00(+0.00%)
Nov 22, 2010 0.0010 0.0010 0.0008 0.0010 2,895,000 -0.00(-28.57%)
Nov 19, 2010 0.0010 0.0014 0.0008 0.0014 760,000 -0.00(-22.22%)
Nov 16, 2010 0.0018 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Nov 15, 2010 0.0015 0.0018 0.0010 0.0018 952,000 +0.00(+20.00%)
Nov 12, 2010 0.0010 0.0015 0.0010 0.0015 580,000 -0.00(-16.67%)
Nov 11, 2010 0.0010 0.0018 0.0010 0.0018 319,000 +0.00(+28.57%)
Nov 10, 2010 0.0010 0.0018 0.0009 0.0014 2,162,051 -0.00(-6.67%)
Nov 09, 2010 0.0010 0.0015 0.0010 0.0015 1,000,401 +0.00(+50.00%)
Nov 08, 2010 0.0007 0.0019 0.0007 0.0010 5,617,687 +0.00(+0.00%)
Nov 05, 2010 0.0005 0.0010 0.0005 0.0010 2,179,000 +0.00(+42.86%)
Nov 04, 2010 0.0007 0.0007 0.0005 0.0007 1,050,000 -0.00(-12.50%)
Nov 02, 2010 0.0008 0.0008 0.0008 0 +0.00(+60.00%)
Oct 29, 2010 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 28, 2010 0.0005 0.0005 0.0005 0.0005 100,000 -0.00(-16.67%)
Oct 27, 2010 0.0006 0.0007 0.0005 0.0006 905,000 +0.00(+0.00%)
Oct 25, 2010 0.0006 0.0006 0.0006 0.0006 800,000 +0.00(+0.00%)
Oct 22, 2010 0.0006 0.0006 0.0006 0.0006 1,000,000 -0.00(-25.00%)
Oct 21, 2010 0.0008 0.0008 0.0008 0.0008 191,800 -0.00(-11.11%)
Oct 20, 2010 0.0009 0.0009 0.0009 0.0009 937,000 +0.00(+0.00%)
Oct 19, 2010 0.0006 0.0009 0.0006 0.0009 20,000 +0.00(+0.00%)
Oct 11, 2010 0.0009 0.0009 0.0009 0 +0.00(+28.57%)
Oct 08, 2010 0.0007 0.0010 0.0007 0.0007 147,000 -0.00(-22.22%)
Oct 07, 2010 0.0010 0.0010 0.0009 0.0009 1,088,000 -0.00(-10.00%)
Oct 06, 2010 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+66.67%)
Oct 05, 2010 0.0008 0.0008 0.0006 0.0006 250,000 -0.00(-25.00%)
Oct 04, 2010 0.0008 0.0008 0.0008 0.0008 3,017 +0.00(+14.29%)
Oct 01, 2010 0.0007 0.0007 0.0007 0.0007 1,200,000 +0.00(+0.00%)
Sep 30, 2010 0.0007 0.0007 0.0007 0.0007 12,500 +0.00(+0.00%)
Sep 29, 2010 0.0009 0.0009 0.0007 0.0007 153,030 -0.00(-30.00%)
Sep 27, 2010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 24, 2010 0.0010 0.0010 0.0010 0.0010 760,000 -0.00(-9.09%)
Sep 23, 2010 0.0011 0.0011 0.0011 0.0011 132,000 +0.00(+0.00%)
Sep 22, 2010 0.0011 0.0011 0.0011 0.0011 468,000 +0.00(+10.00%)
Sep 20, 2010 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Sep 17, 2010 0.0010 0.0011 0.0010 0.0011 470,000 +0.00(+22.22%)
Sep 14, 2010 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Sep 10, 2010 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Sep 09, 2010 0.0009 0.0009 0.0009 0.0009 600,000 +0.00(+0.00%)
Sep 08, 2010 0.0009 0.0009 0.0009 0.0009 334,000 -0.00(-18.18%)
Sep 07, 2010 0.0010 0.0011 0.0010 0.0011 944,000 +0.00(+22.22%)
Sep 02, 2010 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Sep 01, 2010 0.0009 0.0009 0.0009 0.0009 65,000 +0.00(+0.00%)
Aug 31, 2010 0.0009 0.0009 0.0009 0.0009 36,000 -0.00(-18.18%)
Aug 30, 2010 0.0009 0.0011 0.0009 0.0011 51,000 +0.00(+10.00%)
Aug 27, 2010 0.0010 0.0010 0.0010 0.0010 10,000 -0.00(-16.67%)
Aug 26, 2010 0.0012 0.0012 0.0009 0.0012 135,000 +0.00(+20.00%)
Aug 25, 2010 0.0010 0.0010 0.0010 0.0010 200,000 +0.00(+0.00%)
Aug 24, 2010 0.0009 0.0011 0.0009 0.0010 2,025,000 +0.00(+25.00%)
Aug 20, 2010 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Aug 19, 2010 0.0009 0.0009 0.0005 0.0008 164,000 -0.00(-33.33%)
Aug 18, 2010 0.0013 0.0013 0.0012 0.0012 200,000 +0.00(+20.00%)
Aug 17, 2010 0.0010 0.0010 0.0010 0.0010 673,000 +0.00(+0.00%)
Aug 16, 2010 0.0010 0.0010 0.0010 0.0010 3,100,000 +0.00(+0.00%)
Aug 12, 2010 0.0010 0.0010 0.0010 600,000 +0.00(+0.00%)
Aug 11, 2010 0.0011 0.0012 0.0010 0.0010 900,000 +0.00(+0.00%)
Aug 10, 2010 0.0010 0.0010 0.0010 0.0010 25,000 -0.00(-9.09%)
Aug 09, 2010 0.0012 0.0017 0.0010 0.0011 3,402,000 +0.00(+0.00%)
Aug 06, 2010 0.0011 0.0011 0.0011 0.0011 700,000 +0.00(+0.00%)
Aug 03, 2010 0.0011 0.0011 0.0011 0 -0.00(-38.89%)
Aug 02, 2010 0.0011 0.0018 0.0011 0.0018 98,369 +0.00(+0.00%)
Jul 29, 2010 0.0018 0.0018 0.0018 0.0018 0 +0.00(+63.64%)
Jul 28, 2010 0.0010 0.0011 0.0010 0.0011 700,000 +0.00(+0.00%)
Jul 27, 2010 0.0011 0.0011 0.0011 0.0011 100,000 +0.00(+10.00%)
Jul 23, 2010 0.0010 0.0010 0.0010 0 -0.00(-44.44%)
Jul 22, 2010 0.0014 0.0018 0.0010 0.0018 1,105,700 +0.00(+28.57%)
Jul 21, 2010 0.0014 0.0014 0.0014 0.0014 495,000 -0.00(-22.22%)
Jul 20, 2010 0.0015 0.0018 0.0012 0.0018 257,000 +0.00(+12.50%)
Jul 19, 2010 0.0020 0.0020 0.0016 0.0016 58,701 -0.00(-20.00%)
Jul 15, 2010 0.0020 0.0020 0.0020 0 +0.00(+25.00%)
Jul 14, 2010 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+0.00%)
Jul 13, 2010 0.0016 0.0016 0.0016 0.0016 103,900 +0.00(+0.00%)
Jul 12, 2010 0.0016 0.0016 0.0016 0.0016 300,000 +0.00(+0.00%)
Jul 09, 2010 0.0016 0.0016 0.0016 0.0016 245,000 -0.00(-20.00%)
Jul 06, 2010 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Jul 02, 2010 0.0015 0.0019 0.0015 0.0019 93,593 +0.00(+0.00%)
Jul 01, 2010 0.0020 0.0020 0.0019 0.0019 45,000 +0.00(+0.00%)
Jun 29, 2010 0.0019 0.0019 0.0019 0 -0.00(-26.92%)
Jun 25, 2010 0.0026 0.0026 0.0026 0.0026 250,000 +0.00(+0.00%)
Jun 24, 2010 0.0030 0.0030 0.0026 0.0026 300,000 -0.00(-18.75%)
Jun 23, 2010 0.0034 0.0034 0.0032 0.0032 297,700 -0.00(-8.57%)
Jun 22, 2010 0.0025 0.0035 0.0025 0.0035 2,160,060 +0.00(+20.69%)
Jun 21, 2010 0.0025 0.0029 0.0025 0.0029 554,000 +0.00(+3.57%)
Jun 18, 2010 0.0029 0.0029 0.0028 0.0028 111,500 +0.00(+12.00%)
Jun 17, 2010 0.0027 0.0030 0.0025 0.0025 710,000 -0.00(-7.41%)
Jun 16, 2010 0.0023 0.0027 0.0023 0.0027 105,000 -0.00(-3.57%)
Jun 14, 2010 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Jun 11, 2010 0.0018 0.0030 0.0018 0.0030 1,462,500 +0.00(+25.00%)
Jun 09, 2010 0.0024 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Jun 07, 2010 0.0024 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Jun 04, 2010 0.0017 0.0025 0.0017 0.0024 2,413,000 +0.00(+9.09%)
Jun 03, 2010 0.0017 0.0022 0.0017 0.0022 1,501,200 +0.00(+29.41%)
Jun 02, 2010 0.0020 0.0022 0.0017 0.0017 800,715 -0.00(-22.73%)
Jun 01, 2010 0.0020 0.0023 0.0020 0.0022 1,600,000 +0.00(+10.00%)
May 28, 2010 0.0020 0.0020 0.0020 0.0020 50,000 -0.00(-13.04%)
May 27, 2010 0.0023 0.0023 0.0023 0.0023 30,000 +0.00(+15.00%)
May 25, 2010 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
May 24, 2010 0.0023 0.0023 0.0021 0.0021 1,366,775 -0.00(-8.70%)
May 21, 2010 0.0023 0.0025 0.0023 0.0023 2,256,700 +0.00(+4.55%)
May 18, 2010 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
May 17, 2010 0.0020 0.0022 0.0020 0.0022 121,166 -0.00(-12.00%)
May 14, 2010 0.0025 0.0025 0.0025 0.0025 156,000 +0.00(+0.00%)
May 13, 2010 0.0025 0.0030 0.0025 0.0025 2,359,500 +0.00(+8.70%)
May 11, 2010 0.0023 0.0023 0.0023 0.0023 0 +0.00(+21.05%)
May 10, 2010 0.0019 0.0020 0.0019 0.0019 322,985 -0.00(-5.00%)
May 07, 2010 0.0020 0.0020 0.0020 0.0020 1,652,500 +0.00(+5.26%)
May 05, 2010 0.0019 0.0019 0.0019 0.0019 0 -0.00(-17.39%)
May 04, 2010 0.0026 0.0026 0.0023 0.0023 221,159 +0.00(+0.00%)
May 03, 2010 0.0023 0.0026 0.0023 0.0023 624,380 +0.00(+0.00%)
Apr 30, 2010 0.0025 0.0027 0.0023 0.0023 2,440,901 -0.00(-8.00%)
Apr 29, 2010 0.0023 0.0025 0.0023 0.0025 183,000 +0.00(+0.00%)
Apr 28, 2010 0.0025 0.0027 0.0025 0.0025 1,207,860 -0.00(-16.67%)
Apr 27, 2010 0.0023 0.0030 0.0023 0.0030 1,770,637 +0.00(+0.00%)
Apr 26, 2010 0.0030 0.0030 0.0026 0.0030 259,998 +0.00(+0.00%)
Apr 23, 2010 0.0025 0.0030 0.0025 0.0030 572,802 +0.00(+20.00%)
Apr 22, 2010 0.0025 0.0025 0.0022 0.0025 130,997 +0.00(+0.00%)
Apr 21, 2010 0.0023 0.0025 0.0023 0.0025 3,398,501 +0.00(+8.70%)
Apr 20, 2010 0.0025 0.0025 0.0023 0.0023 42,000 -0.00(-8.00%)
Apr 19, 2010 0.0025 0.0032 0.0025 0.0025 3,799,100 +0.00(+0.00%)
Apr 16, 2010 0.0035 0.0035 0.0025 0.0025 5,113,899 +0.00(+4.17%)
Apr 15, 2010 0.0025 0.0026 0.0023 0.0024 3,319,172 -0.00(-7.69%)
Apr 14, 2010 0.0026 0.0026 0.0026 0.0026 127,993 +0.00(+4.00%)
Apr 13, 2010 0.0025 0.0026 0.0025 0.0025 208,700 +0.00(+0.00%)
Apr 12, 2010 0.0025 0.0026 0.0025 0.0025 2,466,000 -0.00(-7.41%)
Apr 09, 2010 0.0023 0.0027 0.0023 0.0027 6,122,599 +0.00(+8.00%)
Apr 08, 2010 0.0027 0.0027 0.0024 0.0025 2,734,828 -0.00(-16.67%)
Apr 07, 2010 0.0030 0.0030 0.0030 0.0030 4,999 +0.00(+3.45%)
Apr 06, 2010 0.0028 0.0029 0.0026 0.0029 670,205 +0.00(+0.00%)
Apr 05, 2010 0.0026 0.0030 0.0026 0.0029 1,360,000 +0.00(+7.41%)
Apr 01, 2010 0.0027 0.0027 0.0027 0 -0.00(-3.57%)
Mar 31, 2010 0.0030 0.0035 0.0028 0.0028 2,194,204 -0.00(-6.67%)
Mar 30, 2010 0.0030 0.0030 0.0027 0.0030 1,898,600 +0.00(+3.45%)
Mar 29, 2010 0.0028 0.0033 0.0028 0.0029 2,485,000 +0.00(+3.57%)
Mar 26, 2010 0.0029 0.0029 0.0028 0.0028 9,465,046 -0.00(-6.67%)
Mar 25, 2010 0.0033 0.0033 0.0028 0.0030 1,816,000 -0.00(-6.25%)
Mar 24, 2010 0.0033 0.0035 0.0027 0.0032 5,459,851 -0.00(-5.88%)
Mar 23, 2010 0.0030 0.0040 0.0030 0.0034 16,365,734 +0.00(+17.24%)
Mar 22, 2010 0.0032 0.0032 0.0029 0.0029 4,665,945 -0.00(-6.45%)
Mar 19, 2010 0.0033 0.0033 0.0030 0.0031 1,143,500 -0.00(-6.06%)
Mar 18, 2010 0.0033 0.0033 0.0030 0.0033 1,881,000 +0.00(+10.00%)
Mar 17, 2010 0.0036 0.0036 0.0030 0.0030 6,712,449 -0.00(-14.29%)
Mar 16, 2010 0.0032 0.0040 0.0032 0.0035 2,479,719 +0.00(+9.37%)
Mar 15, 2010 0.0035 0.0035 0.0032 0.0032 734,840 -0.00(-8.57%)
Mar 12, 2010 0.0036 0.0036 0.0032 0.0035 2,280,089 -0.00(-2.78%)
Mar 11, 2010 0.0037 0.0037 0.0032 0.0036 2,800,285 -0.00(-2.70%)
Mar 10, 2010 0.0038 0.0040 0.0037 0.0037 1,122,800 -0.00(-2.63%)
Mar 09, 2010 0.0037 0.0040 0.0037 0.0038 2,921,601 +0.00(+8.57%)
Mar 08, 2010 0.0040 0.0042 0.0035 0.0035 2,536,754 -0.00(-5.41%)
Mar 05, 2010 0.0035 0.0039 0.0035 0.0037 1,297,000 -0.00(-7.50%)
Mar 04, 2010 0.0040 0.0042 0.0038 0.0040 1,145,517 +0.00(+8.11%)
Mar 03, 2010 0.0037 0.0040 0.0037 0.0037 1,111,000 +0.00(+0.00%)
Mar 02, 2010 0.0037 0.0040 0.0037 0.0037 703,045 +0.00(+0.00%)
Mar 01, 2010 0.0041 0.0044 0.0037 0.0037 723,135 -0.00(-9.76%)
Feb 26, 2010 0.0040 0.0043 0.0040 0.0041 821,465 -0.00(-2.38%)
Feb 25, 2010 0.0042 0.0042 0.0042 0.0042 228,000 +0.00(+2.44%)
Feb 24, 2010 0.0042 0.0048 0.0041 0.0041 765,000 +0.00(+0.00%)
Feb 23, 2010 0.0048 0.0048 0.0041 0.0041 901,323 -0.00(-14.58%)
Feb 22, 2010 0.0050 0.0050 0.0042 0.0048 701,000 +0.00(+14.29%)
Feb 19, 2010 0.0050 0.0050 0.0042 0.0042 955,000 +0.00(+2.44%)
Feb 18, 2010 0.0047 0.0048 0.0041 0.0041 685,000 -0.00(-18.00%)
Feb 17, 2010 0.0049 0.0050 0.0045 0.0050 1,856,716 +0.00(+0.00%)
Feb 16, 2010 0.0047 0.0050 0.0046 0.0050 1,685,200 +0.00(+4.17%)
Feb 12, 2010 0.0048 0.0048 0.0048 0 +0.00(+20.00%)
Feb 11, 2010 0.0040 0.0047 0.0040 0.0040 1,269,776 +0.00(+0.00%)
Feb 10, 2010 0.0049 0.0049 0.0040 0.0040 85,500 -0.00(-4.76%)
Feb 09, 2010 0.0040 0.0048 0.0040 0.0042 849,999 +0.00(+5.00%)
Feb 08, 2010 0.0048 0.0048 0.0040 0.0040 819,800 -0.00(-11.11%)
Feb 05, 2010 0.0050 0.0050 0.0038 0.0045 2,332,000 -0.00(-10.00%)
Feb 04, 2010 0.0055 0.0055 0.0046 0.0050 4,409,492 -0.00(-3.85%)
Feb 03, 2010 0.0050 0.0052 0.0042 0.0052 1,689,500 +0.00(+15.56%)
Feb 02, 2010 0.0045 0.0045 0.0040 0.0045 552,591 +0.00(+12.50%)
Feb 01, 2010 0.0048 0.0048 0.0032 0.0040 1,549,313 +0.00(+2.56%)
Jan 29, 2010 0.0050 0.0050 0.0039 0.0039 6,043,768 -0.00(-22.00%)
Jan 28, 2010 0.0045 0.0052 0.0039 0.0050 2,566,401 +0.00(+28.21%)
Jan 27, 2010 0.0048 0.0048 0.0030 0.0039 18,818,030 -0.00(-17.02%)
Jan 26, 2010 0.0052 0.0053 0.0045 0.0047 5,140,794 -0.00(-9.62%)
Jan 25, 2010 0.0060 0.0065 0.0052 0.0052 6,577,777 -0.00(-5.45%)
Jan 22, 2010 0.0060 0.0060 0.0050 0.0055 2,782,480 -0.00(-8.33%)
Jan 21, 2010 0.0067 0.0068 0.0057 0.0060 8,751,134 -0.00(-11.76%)
Jan 20, 2010 0.0074 0.0078 0.0062 0.0068 16,713,779 +0.00(+0.00%)
Jan 19, 2010 0.0091 0.0091 0.0068 0.0068 11,387,873 -0.00(-5.56%)
Jan 15, 2010 0.0072 0.0072 0.0072 0 -0.00(-10.00%)
Jan 14, 2010 0.0084 0.0084 0.0077 0.0080 3,858,990 +0.00(+2.56%)
Jan 13, 2010 0.0093 0.0093 0.0076 0.0078 6,793,989 -0.00(-12.36%)
Jan 12, 2010 0.0097 0.0099 0.0086 0.0089 3,628,261 -0.00(-5.32%)
Jan 11, 2010 0.0100 0.0100 0.0086 0.0094 5,376,581 +0.00(+4.44%)
Jan 08, 2010 0.0081 0.0098 0.0075 0.0090 8,704,874 +0.00(+12.50%)
Jan 07, 2010 0.0075 0.0091 0.0073 0.0080 3,682,987 -0.00(-5.88%)
Jan 06, 2010 0.0087 0.0095 0.0070 0.0085 7,332,274 +0.00(+0.00%)
Jan 05, 2010 0.0110 0.0115 0.0085 0.0085 22,280,502 -0.00(-5.56%)
Jan 04, 2010 0.0079 0.0110 0.0021 0.0090 15,311,672 +0.00(+20.00%)
Dec 31, 2009 0.0075 0.0075 0.0075 0 +0.00(+44.23%)
Dec 30, 2009 0.0041 0.0052 0.0041 0.0052 2,495,786 +0.00(+26.83%)
Dec 29, 2009 0.0041 0.0043 0.0041 0.0041 1,565,300 -0.00(-4.65%)
Dec 28, 2009 0.0042 0.0043 0.0030 0.0043 649,999 +0.00(+0.00%)
Dec 23, 2009 0.0043 0.0043 0.0043 0.0043 0 +0.00(+2.38%)
Dec 22, 2009 0.0050 0.0050 0.0040 0.0042 148,000 +0.00(+0.00%)
Dec 21, 2009 0.0050 0.0051 0.0021 0.0042 2,880,000 -0.00(-16.00%)
Dec 18, 2009 0.0040 0.0051 0.0040 0.0050 1,970,400 +0.00(+0.00%)
Dec 17, 2009 0.0045 0.0051 0.0040 0.0050 3,612,319 +0.00(+11.11%)
Dec 16, 2009 0.0032 0.0065 0.0032 0.0045 6,706,770 +0.00(+50.00%)
Dec 15, 2009 0.0033 0.0033 0.0030 0.0030 246,800 -0.00(-14.29%)
Dec 14, 2009 0.0030 0.0040 0.0026 0.0035 3,750,000 +0.00(+16.67%)
Dec 11, 2009 0.0031 0.0035 0.0025 0.0030 850,300 +0.00(+0.00%)
Dec 10, 2009 0.0037 0.0037 0.0030 0.0030 2,003,600 -0.00(-14.29%)
Dec 09, 2009 0.0038 0.0038 0.0023 0.0035 11,836,779 -0.00(-5.41%)
Dec 08, 2009 0.0041 0.0041 0.0036 0.0037 568,599 -0.00(-7.50%)
Dec 07, 2009 0.0040 0.0044 0.0040 0.0040 418,750 +0.00(+11.11%)
Dec 04, 2009 0.0050 0.0050 0.0036 0.0036 959,571 -0.00(-25.00%)
Dec 03, 2009 0.0035 0.0049 0.0035 0.0048 1,960,334 +0.00(+29.73%)
Dec 02, 2009 0.0037 0.0041 0.0037 0.0037 714,625 +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.