Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cls Holdings USA Inc (OP: CLSH )

0.0491 +0.0032 (+6.97%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 28, 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 08, 2023 0.0403 0.0483 0.0402 0.0483 22,115 -0.00(-1.43%)
May 05, 2023 0.0548 0.0549 0.0388 0.0490 164,491 -0.00(-0.20%)
May 04, 2023 0.0549 0.0549 0.0491 0.0491 40,549 +0.00(+1.24%)
May 03, 2023 0.0502 0.0502 0.0470 0.0485 99,205 +0.00(+3.63%)
May 02, 2023 0.0462 0.0520 0.0450 0.0468 61,123 -0.01(-10.86%)
May 01, 2023 0.0500 0.0540 0.0500 0.0525 34,955 +0.00(+8.02%)
Apr 28, 2023 0.0348 0.0568 0.0348 0.0486 70,368 +0.01(+38.46%)
Apr 27, 2023 0.0402 0.0449 0.0350 0.0351 212,177 -0.01(-25.48%)
Apr 26, 2023 0.0414 0.0580 0.0414 0.0471 9,057 -0.01(-19.35%)
Apr 25, 2023 0.0430 0.0584 0.0360 0.0584 63,701 +0.02(+42.44%)
Apr 24, 2023 0.0500 0.0550 0.0350 0.0410 366,920 -0.01(-18.00%)
Apr 21, 2023 0.0519 0.0584 0.0475 0.0500 17,332 +0.00(+0.00%)
Apr 20, 2023 0.0549 0.0549 0.0476 0.0500 15,530 -0.00(-5.30%)
Apr 19, 2023 0.0585 0.0585 0.0470 0.0528 20,957 +0.00(+6.02%)
Apr 18, 2023 0.0425 0.0498 0.0400 0.0498 235,943 -0.00(-0.40%)
Apr 17, 2023 0.0516 0.0550 0.0400 0.0500 194,699 +0.00(+3.09%)
Apr 14, 2023 0.0500 0.0500 0.0485 0.0485 14,045 -0.00(-4.90%)
Apr 13, 2023 0.0620 0.0649 0.0485 0.0510 366,727 +0.00(+8.51%)
Apr 12, 2023 0.0485 0.0580 0.0400 0.0470 190,595 -0.00(-6.00%)
Apr 11, 2023 0.0595 0.0595 0.0453 0.0500 78,261 -0.00(-4.94%)
Apr 10, 2023 0.0649 0.0700 0.0526 0.0526 297,556 +0.00(+5.20%)
Apr 06, 2023 0.0625 0.0625 0.0500 0.0500 13,909 -0.00(-9.09%)
Apr 05, 2023 0.0500 0.0550 0.0450 0.0550 13,110 -0.00(-8.33%)
Apr 04, 2023 0.0521 0.0600 0.0475 0.0600 110,588 -0.00(-2.12%)
Apr 03, 2023 0.0401 0.0699 0.0401 0.0613 40,079 +0.00(+0.00%)
Mar 31, 2023 0.0555 0.0700 0.0555 0.0613 26,416 +0.00(+2.51%)
Mar 30, 2023 0.0425 0.0606 0.0400 0.0598 179,899 +0.02(+40.71%)
Mar 29, 2023 0.0450 0.0450 0.0408 0.0425 40,263 -0.00(-5.56%)
Mar 28, 2023 0.0401 0.0450 0.0401 0.0450 30,764 +0.00(+0.00%)
Mar 27, 2023 0.0605 0.0605 0.0350 0.0450 673,116 -0.02(-28.00%)
Mar 23, 2023 0.0625 0 +0.00(+4.17%)
Mar 21, 2023 0.0600 0 +0.00(+0.00%)
Mar 20, 2023 0.0625 0.0625 0.0600 0.0600 15,300 -0.01(-9.64%)
Mar 16, 2023 0.0664 0 -0.00(-5.14%)
Mar 15, 2023 0.0600 0.0700 0.0500 0.0700 5,836 +0.00(+0.00%)
Mar 14, 2023 0.0460 0.0749 0.0460 0.0700 314,826 +0.02(+42.86%)
Mar 13, 2023 0.0500 0.0500 0.0490 0.0490 24,675 -0.01(-10.91%)
Mar 10, 2023 0.0475 0.0550 0.0460 0.0550 620,511 +0.01(+10.22%)
Mar 09, 2023 0.0500 0.0600 0.0464 0.0499 99,436 -0.00(-5.49%)
Mar 08, 2023 0.0600 0.0600 0.0488 0.0528 163,199 -0.00(-3.12%)
Mar 07, 2023 0.0500 0.0600 0.0500 0.0545 310,617 -0.00(-7.31%)
Mar 06, 2023 0.0502 0.0588 0.0465 0.0588 223,870 +0.00(+2.26%)
Mar 03, 2023 0.0543 0.0665 0.0401 0.0575 303,601 -0.01(-12.08%)
Mar 02, 2023 0.0501 0.0654 0.0475 0.0654 43,000 +0.01(+9.92%)
Mar 01, 2023 0.0507 0.0620 0.0480 0.0595 254,928 -0.01(-14.88%)
Feb 28, 2023 0.0699 0.0699 0.0507 0.0699 1,839 +0.01(+15.92%)
Feb 27, 2023 0.0541 0.0603 0.0541 0.0603 1,210 -0.01(-13.11%)
Feb 24, 2023 0.0745 0.0745 0.0641 0.0694 12,150 -0.00(-6.22%)
Feb 23, 2023 0.0650 0.0740 0.0601 0.0740 45,614 +0.00(+6.02%)
Feb 22, 2023 0.0603 0.0699 0.0520 0.0698 3,038 +0.00(+1.45%)
Feb 21, 2023 0.0700 0.0700 0.0605 0.0688 15,461 +0.00(+1.18%)
Feb 17, 2023 0.0700 0.0700 0.0583 0.0680 91,503 -0.02(-18.56%)
Feb 16, 2023 0.0701 0.0835 0.0700 0.0835 16,302 +0.00(+4.38%)
Feb 15, 2023 0.0750 0.0800 0.0700 0.0800 17,862 +0.01(+6.67%)
Feb 14, 2023 0.0751 0.0751 0.0700 0.0750 11,505 -0.01(-6.25%)
Feb 13, 2023 0.0788 0.0800 0.0753 0.0800 11,850 +0.00(+0.00%)
Feb 10, 2023 0.0800 0.0800 0.0775 0.0800 32,415 -0.01(-11.11%)
Feb 09, 2023 0.0798 0.0900 0.0700 0.0900 66,971 +0.01(+8.04%)
Feb 08, 2023 0.0750 0.0940 0.0628 0.0833 58,378 +0.01(+10.77%)
Feb 07, 2023 0.0700 0.0753 0.0630 0.0752 30,690 -0.00(-6.00%)
Feb 06, 2023 0.0936 0.0936 0.0610 0.0800 42,275 +0.00(+1.91%)
Feb 03, 2023 0.0601 0.0839 0.0601 0.0785 24,568 -0.01(-6.55%)
Feb 02, 2023 0.0687 0.0840 0.0600 0.0840 24,191 +0.01(+15.07%)
Feb 01, 2023 0.0567 0.0855 0.0525 0.0730 42,392 +0.02(+43.14%)
Jan 31, 2023 0.0506 0.0510 0.0506 0.0510 80,100 -0.02(-24.78%)
Jan 30, 2023 0.0551 0.0678 0.0506 0.0678 4,774 -0.00(-1.31%)
Jan 27, 2023 0.0588 0.0687 0.0549 0.0687 7,928 +0.00(+1.63%)
Jan 26, 2023 0.0700 0.0700 0.0506 0.0676 57,708 -0.00(-2.03%)
Jan 25, 2023 0.0680 0.0690 0.0550 0.0690 15,931 +0.01(+25.45%)
Jan 24, 2023 0.0506 0.0786 0.0506 0.0550 199,172 -0.01(-9.84%)
Jan 23, 2023 0.0631 0.0631 0.0506 0.0610 450 +0.00(+1.67%)
Jan 20, 2023 0.0600 0.0600 0.0506 0.0600 20,321 +0.01(+9.49%)
Jan 19, 2023 0.0600 0.0600 0.0548 0.0548 11,984 -0.01(-8.51%)
Jan 18, 2023 0.0506 0.0599 0.0506 0.0599 45,150 +0.01(+14.10%)
Jan 17, 2023 0.0590 0.0700 0.0525 0.0525 109,004 -0.01(-11.02%)
Jan 13, 2023 0.0590 0.0590 0.0590 0.0590 500 -0.01(-15.71%)
Jan 12, 2023 0.0590 0.0723 0.0590 0.0700 1,550 +0.01(+16.67%)
Jan 11, 2023 0.0550 0.0855 0.0550 0.0600 10,900 +0.01(+16.05%)
Jan 10, 2023 0.0800 0.0800 0.0517 0.0517 682 -0.01(-18.97%)
Jan 09, 2023 0.0525 0.0638 0.0525 0.0638 2,802 -0.02(-25.64%)
Jan 06, 2023 0.0858 0.0858 0.0858 0.0858 847 +0.02(+32.00%)
Jan 05, 2023 0.0550 0.0650 0.0550 0.0650 11,025 +0.00(+7.79%)
Jan 04, 2023 0.0995 0.0995 0.0540 0.0603 12,359 +0.00(+0.50%)
Jan 03, 2023 0.0507 0.0600 0.0507 0.0600 2,449 -0.02(-20.11%)
Dec 30, 2022 0.0509 0.0995 0.0506 0.0751 11,425 +0.00(+6.37%)
Dec 29, 2022 0.0510 0.0706 0.0509 0.0706 22,488 +0.01(+17.67%)
Dec 28, 2022 0.0500 0.0600 0.0500 0.0600 33,342 +0.00(+9.09%)
Dec 27, 2022 0.0570 0.0575 0.0550 0.0550 1,875 -0.00(-8.33%)
Dec 23, 2022 0.0600 0.0600 0.0570 0.0600 53,846 -0.01(-7.69%)
Dec 22, 2022 0.0601 0.0650 0.0601 0.0650 3,101 -0.01(-7.14%)
Dec 21, 2022 0.0700 0.0700 0.0700 0.0700 2,125 +0.00(+0.00%)
Dec 20, 2022 0.0700 0.0700 0.0700 0.0700 22,926 +0.00(+0.00%)
Dec 19, 2022 0.0725 0.0825 0.0655 0.0700 74,562 -0.00(-3.45%)
Dec 16, 2022 0.0725 0.0725 0.0700 0.0725 34,495 -0.00(-3.33%)
Dec 15, 2022 0.0738 0.0750 0.0720 0.0750 25,875 -0.01(-12.18%)
Dec 14, 2022 0.0738 0.0931 0.0738 0.0854 49,190 +0.01(+15.72%)
Dec 13, 2022 0.0451 0.0739 0.0451 0.0738 36,512 +0.01(+23.00%)
Dec 12, 2022 0.0600 0.0700 0.0600 0.0600 106,047 -0.01(-14.29%)
Dec 09, 2022 0.0700 0.0700 0.0600 0.0700 3,950 +0.00(+0.00%)
Dec 08, 2022 0.0618 0.0700 0.0600 0.0700 33,452 +0.00(+0.00%)
Dec 07, 2022 0.0700 0.0700 0.0700 0.0700 4,025 +0.00(+0.00%)
Dec 06, 2022 0.1100 0.1100 0.0600 0.0700 157,726 +0.00(+6.87%)
Dec 05, 2022 0.0900 0.1050 0.0655 0.0655 31,800 +0.00(+0.77%)
Dec 02, 2022 0.0601 0.0825 0.0601 0.0650 9,430 -0.04(-35.00%)
Dec 01, 2022 0.0650 0.1000 0.0650 0.1000 8,814 +0.02(+26.58%)
Nov 30, 2022 0.0790 0.0790 0.0790 0.0790 200 +0.01(+16.18%)
Nov 29, 2022 0.0650 0.0698 0.0650 0.0680 12,289 +0.01(+13.33%)
Nov 28, 2022 0.0600 0.0600 0.0600 0.0600 5,749 +0.00(+0.00%)
Nov 25, 2022 0.0790 0.0790 0.0600 0.0600 1,508 -0.02(-24.05%)
Nov 22, 2022 0.0790 0 +0.00(+0.00%)
Nov 21, 2022 0.0820 0.0820 0.0790 0.0790 2,935 +0.02(+31.67%)
Nov 18, 2022 0.0820 0.0820 0.0600 0.0600 43,999 -0.01(-16.43%)
Nov 17, 2022 0.0820 0.0820 0.0600 0.0718 174,421 -0.01(-15.53%)
Nov 16, 2022 0.0700 0.0850 0.0700 0.0850 11,803 +0.01(+21.43%)
Nov 15, 2022 0.0775 0.0775 0.0700 0.0700 11,501 +0.00(+0.00%)
Nov 14, 2022 0.0700 0.0900 0.0600 0.0700 11,925 +0.00(+0.00%)
Nov 11, 2022 0.0775 0.0775 0.0671 0.0700 40,037 -0.01(-17.45%)
Nov 10, 2022 0.0762 0.0848 0.0762 0.0848 2,216 +0.01(+9.42%)
Nov 09, 2022 0.0775 0.0848 0.0775 0.0775 1,404 -0.01(-13.89%)
Nov 08, 2022 0.0650 0.1000 0.0500 0.0900 66,700 +0.02(+33.33%)
Nov 07, 2022 0.0585 0.0700 0.0585 0.0675 21,139 -0.01(-10.00%)
Nov 04, 2022 0.0660 0.0860 0.0650 0.0750 35,085 +0.01(+11.11%)
Nov 03, 2022 0.0875 0.0875 0.0675 0.0675 900 -0.01(-15.62%)
Nov 02, 2022 0.0915 0.1013 0.0600 0.0800 250,862 -0.02(-20.00%)
Nov 01, 2022 0.1240 0.1350 0.0915 0.1000 53,850 -0.04(-28.57%)
Oct 31, 2022 0.1255 0.1440 0.1000 0.1400 41,816 +0.02(+12.72%)
Oct 28, 2022 0.1255 0.1255 0.1000 0.1242 11,592 -0.00(-1.04%)
Oct 27, 2022 0.1010 0.1500 0.1000 0.1255 18,060 -0.03(-17.65%)
Oct 26, 2022 0.1890 0.1890 0.1010 0.1524 41,060 -0.00(-0.07%)
Oct 25, 2022 0.1545 0.1750 0.1200 0.1525 11,847 -0.02(-12.86%)
Oct 24, 2022 0.1778 0.2650 0.1547 0.1750 9,925 +0.01(+7.36%)
Oct 21, 2022 0.1450 0.1759 0.1200 0.1630 65,380 +0.02(+15.44%)
Oct 20, 2022 0.1523 0.1759 0.1050 0.1412 29,683 +0.00(+2.02%)
Oct 19, 2022 0.0846 0.1384 0.0846 0.1384 35,752 +0.07(+97.71%)
Sep 20, 2022 0.0700 0 +0.00(+0.72%)
Sep 19, 2022 0.0600 0.0735 0.0600 0.0695 231,449 +0.00(+6.92%)
Sep 16, 2022 0.0650 0.0699 0.0600 0.0650 5,728 -0.01(-7.14%)
Sep 15, 2022 0.0700 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Sep 14, 2022 0.0611 0.0700 0.0611 0.0700 15,316 +0.01(+16.67%)
Sep 13, 2022 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-10.45%)
Sep 12, 2022 0.0670 0.0670 0.0600 0.0670 26,800 -0.01(-9.34%)
Sep 09, 2022 0.0739 0.0739 0.0739 0.0739 1,005 +0.01(+15.47%)
Sep 08, 2022 0.0699 0.0744 0.0600 0.0640 31,629 +0.00(+1.43%)
Sep 07, 2022 0.0580 0.0631 0.0562 0.0631 7,225 +0.00(+5.17%)
Sep 06, 2022 0.0580 0.0700 0.0580 0.0600 26,405 -0.01(-19.46%)
Sep 02, 2022 0.0673 0.0745 0.0592 0.0745 27,572 -0.00(-0.40%)
Aug 31, 2022 0.0748 0 +0.00(+6.86%)
Aug 30, 2022 0.0700 0.0700 0.0700 0.0700 4,999 +0.00(+3.70%)
Aug 29, 2022 0.0600 0.0675 0.0600 0.0675 785 +0.00(+3.69%)
Aug 26, 2022 0.0600 0.0674 0.0600 0.0651 4,101 -0.01(-7.92%)
Aug 25, 2022 0.0600 0.0707 0.0600 0.0707 23,223 +0.00(+5.52%)
Aug 24, 2022 0.0606 0.0675 0.0600 0.0670 32,738 +0.00(+7.54%)
Aug 23, 2022 0.0680 0.0680 0.0623 0.0623 41,545 +0.00(+0.32%)
Aug 22, 2022 0.0562 0.0621 0.0562 0.0621 67,500 -0.01(-13.63%)
Aug 19, 2022 0.0719 0.0719 0.0561 0.0719 6,860 -0.00(-0.14%)
Aug 18, 2022 0.0641 0.0720 0.0561 0.0720 7,300 -0.00(-3.87%)
Aug 17, 2022 0.0700 0.0749 0.0650 0.0749 33,630 +0.01(+15.94%)
Aug 16, 2022 0.0646 0.0646 0.0646 0.0646 100 +0.00(+5.38%)
Aug 15, 2022 0.0680 0.0749 0.0566 0.0613 21,802 -0.01(-18.27%)
Aug 12, 2022 0.0689 0.0750 0.0669 0.0750 29,585 +0.01(+8.85%)
Aug 10, 2022 0.0689 0 +0.00(+2.84%)
Aug 09, 2022 0.0616 0.0670 0.0565 0.0670 27,536 +0.01(+8.41%)
Aug 08, 2022 0.0626 0.0689 0.0565 0.0618 19,166 -0.01(-10.43%)
Aug 05, 2022 0.0653 0.0698 0.0600 0.0690 129,400 -0.00(-1.29%)
Aug 04, 2022 0.0605 0.0699 0.0605 0.0699 5,000 +0.00(+0.00%)
Aug 03, 2022 0.0699 0.0699 0.0545 0.0699 86,705 +0.00(+0.00%)
Aug 02, 2022 0.0699 0.0699 0.0610 0.0699 11,100 +0.01(+8.20%)
Aug 01, 2022 0.0610 0.0699 0.0610 0.0646 27,750 +0.00(+5.56%)
Jul 29, 2022 0.0670 0.0700 0.0612 0.0612 230,044 -0.01(-18.29%)
Jul 28, 2022 0.0749 0.0749 0.0749 0.0749 540 +0.00(+0.00%)
Jul 27, 2022 0.0749 0.0749 0.0645 0.0749 57,909 +0.00(+0.00%)
Jul 26, 2022 0.0745 0.0750 0.0680 0.0749 10,211 +0.00(+2.46%)
Jul 25, 2022 0.0640 0.0731 0.0640 0.0731 760 -0.00(-1.88%)
Jul 22, 2022 0.0750 0.0750 0.0642 0.0745 27,616 +0.00(+6.43%)
Jul 21, 2022 0.0689 0.0799 0.0640 0.0700 11,646 +0.00(+0.00%)
Jul 20, 2022 0.0630 0.0799 0.0630 0.0700 11,774 -0.01(-12.39%)
Jul 19, 2022 0.0799 0.0799 0.0626 0.0799 2,970 +0.00(+2.44%)
Jul 18, 2022 0.0655 0.0800 0.0655 0.0780 4,513 -0.00(-1.39%)
Jul 15, 2022 0.0800 0.0800 0.0655 0.0791 121,819 -0.01(-10.11%)
Jul 14, 2022 0.0630 0.0890 0.0626 0.0880 26,400 +0.01(+16.09%)
Jul 13, 2022 0.0890 0.0890 0.0635 0.0758 6,620 -0.01(-15.78%)
Jul 12, 2022 0.0800 0.0900 0.0626 0.0900 25,162 +0.01(+14.21%)
Jul 11, 2022 0.0715 0.0940 0.0708 0.0788 26,500 -0.00(-1.50%)
Jul 08, 2022 0.0783 0.0940 0.0713 0.0800 7,100 +0.00(+1.27%)
Jul 07, 2022 0.0840 0.0940 0.0617 0.0790 8,152 -0.01(-15.96%)
Jul 05, 2022 0.0940 0 -0.00(-3.89%)
Jul 01, 2022 0.0605 0.0978 0.0605 0.0978 11,214 +0.02(+30.23%)
Jun 30, 2022 0.0611 0.0900 0.0611 0.0751 6,868 +0.01(+19.78%)
Jun 29, 2022 0.0627 0.0627 0.0627 0.0627 7,125 +0.00(+4.50%)
Jun 28, 2022 0.0650 0.0964 0.0600 0.0600 116,080 -0.01(-19.03%)
Jun 24, 2022 0.0741 0 +0.00(+2.21%)
Jun 23, 2022 0.0650 0.0951 0.0650 0.0725 21,188 -0.01(-9.15%)
Jun 22, 2022 0.0979 0.0979 0.0650 0.0798 31,729 -0.01(-8.80%)
Jun 21, 2022 0.0749 0.0875 0.0744 0.0875 66,331 +0.02(+24.64%)
Jun 17, 2022 0.0748 0.0875 0.0702 0.0702 34,537 +0.00(+0.29%)
Jun 16, 2022 0.0702 0.0775 0.0600 0.0700 262,108 -0.01(-10.26%)
Jun 15, 2022 0.0819 0.0819 0.0688 0.0780 17,250 -0.00(-1.02%)
Jun 14, 2022 0.0700 0.0798 0.0689 0.0788 25,553 +0.01(+12.57%)
Jun 13, 2022 0.0775 0.0775 0.0688 0.0700 47,172 +0.00(+0.00%)
Jun 10, 2022 0.0700 0.0775 0.0700 0.0700 13,235 +0.00(+0.00%)
Jun 09, 2022 0.0740 0.0740 0.0700 0.0700 910 -0.00(-1.41%)
Jun 07, 2022 0.0710 60 -0.00(-0.14%)
Jun 06, 2022 0.0710 0.0711 0.0688 0.0711 38,130 -0.00(-3.92%)
Jun 03, 2022 0.0740 0.0740 0.0740 0.0740 210 +0.00(+0.00%)
Jun 02, 2022 0.0700 0.0740 0.0700 0.0740 4,500 -0.00(-0.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.