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 )

0.0540 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 17, 2024 0.0539 0.0540 0.0430 0.0540 106,975 +0.00(+0.00%)
May 16, 2024 0.0540 0.0540 0.0430 0.0540 118,900 +0.00(+0.00%)
May 15, 2024 0.0440 0.0549 0.0410 0.0540 80,700 -0.00(-1.82%)
May 14, 2024 0.0451 0.0550 0.0332 0.0550 605,156 +0.00(+4.36%)
May 13, 2024 0.0500 0.0598 0.0451 0.0527 23,188 -0.00(-6.06%)
May 10, 2024 0.0470 0.0578 0.0470 0.0561 161,874 +0.00(+2.00%)
May 09, 2024 0.0455 0.0550 0.0455 0.0550 69,758 +0.00(+0.00%)
May 08, 2024 0.0515 0.0578 0.0451 0.0550 65,400 +0.00(+4.36%)
May 07, 2024 0.0514 0.0578 0.0450 0.0527 26,375 +0.00(+5.40%)
May 06, 2024 0.0450 0.0578 0.0450 0.0500 165,021 +0.00(+0.00%)
May 03, 2024 0.0451 0.0549 0.0450 0.0500 21,144 -0.00(-9.09%)
May 02, 2024 0.0550 0.0550 0.0451 0.0550 14,290 +0.00(+0.00%)
May 01, 2024 0.0550 0.0550 0.0505 0.0550 41,880 +0.00(+0.00%)
Apr 30, 2024 0.0500 0.0550 0.0450 0.0550 293,314 +0.00(+4.76%)
Apr 29, 2024 0.0480 0.0550 0.0480 0.0525 34,513 -0.00(-2.78%)
Apr 26, 2024 0.0488 0.0550 0.0425 0.0540 45,025 -0.00(-1.82%)
Apr 25, 2024 0.0546 0.0550 0.0425 0.0550 87,475 +0.00(+0.00%)
Apr 24, 2024 0.0450 0.0550 0.0450 0.0550 33,225 +0.00(+0.00%)
Apr 23, 2024 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Apr 22, 2024 0.0550 0.0550 0.0480 0.0550 72,580 +0.00(+0.00%)
Apr 19, 2024 0.0488 0.0550 0.0426 0.0550 34,100 +0.00(+0.00%)
Apr 18, 2024 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Apr 17, 2024 0.0480 0.0550 0.0480 0.0550 30,900 +0.00(+0.00%)
Apr 16, 2024 0.0550 0.0550 0.0480 0.0550 22,300 +0.00(+0.00%)
Apr 15, 2024 0.0494 0.0550 0.0410 0.0550 182,581 +0.01(+10.22%)
Apr 12, 2024 0.0410 0.0501 0.0410 0.0499 26,600 -0.00(-0.99%)
Apr 11, 2024 0.0579 0.0579 0.0504 0.0504 15,225 -0.00(-3.08%)
Apr 10, 2024 0.0440 0.0579 0.0440 0.0520 63,769 -0.00(-3.17%)
Apr 09, 2024 0.0579 0.0579 0.0537 0.0537 53,150 -0.00(-7.25%)
Apr 08, 2024 0.0520 0.0600 0.0500 0.0579 299,176 +0.01(+14.65%)
Apr 05, 2024 0.0470 0.0540 0.0470 0.0505 69,678 -0.00(-6.48%)
Apr 04, 2024 0.0500 0.0540 0.0484 0.0540 35,220 +0.00(+0.00%)
Apr 03, 2024 0.0486 0.0540 0.0475 0.0540 99,462 +0.00(+0.00%)
Apr 02, 2024 0.0500 0.0540 0.0468 0.0540 270,125 +0.00(+8.65%)
Apr 01, 2024 0.0450 0.0497 0.0450 0.0497 54,412 +0.00(+0.00%)
Mar 28, 2024 0.0460 0.0497 0.0455 0.0497 52,250 +0.00(+0.00%)
Mar 27, 2024 0.0417 0.0497 0.0417 0.0497 55,000 +0.00(+0.00%)
Mar 26, 2024 0.0454 0.0497 0.0454 0.0497 4,500 +0.00(+0.00%)
Mar 25, 2024 0.0450 0.0497 0.0410 0.0497 43,336 -0.00(-0.60%)
Mar 22, 2024 0.0499 0.0500 0.0487 0.0500 63,409 +0.00(+0.00%)
Mar 21, 2024 0.0410 0.0500 0.0410 0.0500 50,000 +0.00(+9.89%)
Mar 20, 2024 0.0500 0.0500 0.0410 0.0455 74,011 -0.00(-9.00%)
Mar 19, 2024 0.0450 0.0500 0.0450 0.0500 58,735 +0.00(+5.26%)
Mar 18, 2024 0.0425 0.0500 0.0425 0.0475 80,063 +0.00(+5.56%)
Mar 15, 2024 0.0425 0.0495 0.0425 0.0450 34,385 -0.01(-10.00%)
Mar 14, 2024 0.0500 0.0500 0.0450 0.0500 16,605 +0.00(+0.00%)
Mar 13, 2024 0.0500 0.0550 0.0450 0.0500 52,624 -0.00(-9.09%)
Mar 12, 2024 0.0450 0.0550 0.0450 0.0550 44,025 +0.00(+10.00%)
Mar 11, 2024 0.0450 0.0500 0.0450 0.0500 47,300 +0.00(+4.38%)
Mar 08, 2024 0.0450 0.0550 0.0450 0.0479 88,821 -0.00(-0.21%)
Mar 07, 2024 0.0400 0.0550 0.0400 0.0480 288,344 -0.01(-12.73%)
Mar 06, 2024 0.0450 0.0550 0.0400 0.0550 132,120 +0.00(+10.00%)
Mar 05, 2024 0.0400 0.0550 0.0400 0.0500 185,936 -0.00(-3.85%)
Mar 04, 2024 0.0550 0.0550 0.0400 0.0520 175,602 -0.00(-5.45%)
Mar 01, 2024 0.0495 0.0550 0.0400 0.0550 356,900 +0.01(+11.11%)
Feb 29, 2024 0.0473 0.0495 0.0450 0.0495 144,650 +0.00(+0.00%)
Feb 28, 2024 0.0425 0.0495 0.0410 0.0495 198,641 +0.00(+1.64%)
Feb 27, 2024 0.0400 0.0487 0.0360 0.0487 202,657 +0.01(+31.27%)
Feb 26, 2024 0.0365 0.0400 0.0312 0.0371 375,061 -0.00(-4.38%)
Feb 23, 2024 0.0380 0.0450 0.0350 0.0388 354,000 -0.01(-13.78%)
Feb 22, 2024 0.0381 0.0466 0.0380 0.0450 113,406 -0.00(-5.06%)
Feb 21, 2024 0.0490 0.0490 0.0400 0.0474 135,678 -0.00(-3.27%)
Feb 20, 2024 0.0450 0.0490 0.0390 0.0490 188,722 +0.01(+13.95%)
Feb 16, 2024 0.0388 0.0473 0.0388 0.0430 137,300 -0.00(-4.23%)
Feb 15, 2024 0.0440 0.0489 0.0388 0.0449 155,864 +0.00(+2.05%)
Feb 14, 2024 0.0380 0.0440 0.0380 0.0440 229,903 +0.01(+15.79%)
Feb 13, 2024 0.0350 0.0447 0.0350 0.0380 274,563 -0.01(-15.56%)
Feb 12, 2024 0.0375 0.0450 0.0351 0.0450 346,800 +0.00(+0.67%)
Feb 09, 2024 0.0380 0.0450 0.0336 0.0447 205,041 +0.00(+11.19%)
Feb 08, 2024 0.0392 0.0484 0.0372 0.0402 103,947 -0.01(-17.96%)
Feb 07, 2024 0.0431 0.0499 0.0427 0.0490 253,272 -0.00(-2.00%)
Feb 06, 2024 0.0549 0.0549 0.0485 0.0500 205,024 +0.00(+0.00%)
Feb 05, 2024 0.0495 0.0599 0.0451 0.0500 204,221 +0.00(+3.09%)
Feb 02, 2024 0.0388 0.0600 0.0320 0.0485 916,875 +0.01(+25.00%)
Feb 01, 2024 0.0365 0.0388 0.0350 0.0388 57,535 +0.00(+0.00%)
Jan 31, 2024 0.0312 0.0388 0.0312 0.0388 44,514 +0.00(+2.11%)
Jan 30, 2024 0.0380 0.0380 0.0310 0.0380 168,777 +0.00(+9.20%)
Jan 29, 2024 0.0440 0.0479 0.0300 0.0348 466,079 -0.01(-27.35%)
Jan 26, 2024 0.0438 0.0479 0.0438 0.0479 29,828 -0.00(-0.21%)
Jan 25, 2024 0.0480 0.0480 0.0441 0.0480 1,676 +0.00(+1.91%)
Jan 24, 2024 0.0474 0.0474 0.0412 0.0471 4,100 -0.00(-0.63%)
Jan 23, 2024 0.0479 0.0479 0.0352 0.0474 25,044 -0.00(-1.04%)
Jan 22, 2024 0.0400 0.0479 0.0351 0.0479 37,200 +0.01(+15.70%)
Jan 19, 2024 0.0350 0.0479 0.0350 0.0414 61,913 -0.00(-0.24%)
Jan 18, 2024 0.0415 0.0480 0.0352 0.0415 34,539 -0.00(-5.68%)
Jan 17, 2024 0.0477 0.0479 0.0351 0.0440 12,744 -0.00(-7.95%)
Jan 16, 2024 0.0415 0.0479 0.0352 0.0478 27,450 -0.00(-0.21%)
Jan 12, 2024 0.0476 0.0479 0.0422 0.0479 1,215 +0.01(+13.51%)
Jan 11, 2024 0.0477 0.0477 0.0422 0.0422 2,066 -0.01(-12.08%)
Jan 10, 2024 0.0480 0.0480 0.0351 0.0480 35,608 +0.00(+0.00%)
Jan 09, 2024 0.0480 0.0480 0.0480 0.0480 500 +0.00(+0.00%)
Jan 08, 2024 0.0480 0.0480 0.0431 0.0480 8,442 +0.00(+0.00%)
Jan 05, 2024 0.0400 0.0480 0.0400 0.0480 40,754 +0.01(+15.66%)
Jan 04, 2024 0.0479 0.0480 0.0351 0.0415 15,549 -0.01(-13.54%)
Jan 03, 2024 0.0480 0.0480 0.0350 0.0480 23,748 +0.01(+19.40%)
Jan 02, 2024 0.0480 0.0480 0.0350 0.0402 60,429 -0.00(-5.41%)
Dec 29, 2023 0.0438 0.0480 0.0392 0.0425 97,000 -0.00(-10.53%)
Dec 28, 2023 0.0495 0.0495 0.0357 0.0475 36,746 -0.00(-3.85%)
Dec 27, 2023 0.0361 0.0494 0.0361 0.0494 171,534 +0.00(+9.78%)
Dec 26, 2023 0.0301 0.0450 0.0301 0.0450 86,670 +0.01(+21.95%)
Dec 22, 2023 0.0319 0.0452 0.0319 0.0369 127,418 -0.01(-13.18%)
Dec 21, 2023 0.0428 0.0495 0.0308 0.0425 238,730 -0.01(-14.14%)
Dec 20, 2023 0.0440 0.0495 0.0328 0.0495 66,368 +0.01(+18.71%)
Dec 19, 2023 0.0395 0.0490 0.0392 0.0417 103,323 -0.01(-15.07%)
Dec 18, 2023 0.0453 0.0495 0.0395 0.0491 10,800 +0.00(+2.51%)
Dec 15, 2023 0.0479 0.0479 0.0429 0.0479 4,125 -0.00(-0.21%)
Dec 14, 2023 0.0416 0.0480 0.0395 0.0480 14,488 +0.01(+26.65%)
Dec 13, 2023 0.0450 0.0498 0.0314 0.0379 61,912 -0.01(-24.20%)
Dec 12, 2023 0.0362 0.0500 0.0314 0.0500 67,156 +0.00(+2.25%)
Dec 11, 2023 0.0436 0.0500 0.0436 0.0489 4,425 -0.00(-2.20%)
Dec 08, 2023 0.0460 0.0500 0.0418 0.0500 9,376 +0.00(+2.04%)
Dec 07, 2023 0.0452 0.0490 0.0400 0.0490 45,856 +0.00(+6.52%)
Dec 06, 2023 0.0381 0.0500 0.0381 0.0460 55,270 -0.00(-8.00%)
Dec 05, 2023 0.0450 0.0500 0.0380 0.0500 130,487 +0.00(+0.40%)
Dec 04, 2023 0.0378 0.0498 0.0314 0.0498 90,828 +0.01(+22.06%)
Dec 01, 2023 0.0302 0.0494 0.0302 0.0408 30,968 +0.00(+11.78%)
Nov 30, 2023 0.0496 0.0496 0.0365 0.0365 9,170 -0.01(-24.90%)
Nov 29, 2023 0.0499 0.0499 0.0401 0.0486 83,075 -0.00(-2.80%)
Nov 28, 2023 0.0303 0.0500 0.0301 0.0500 161,361 +0.02(+46.20%)
Nov 27, 2023 0.0400 0.0400 0.0315 0.0342 46,701 -0.00(-5.79%)
Nov 24, 2023 0.0398 0.0399 0.0291 0.0363 110,927 -0.00(-9.02%)
Nov 22, 2023 0.0399 0.0399 0.0398 0.0399 3,044 +0.00(+0.25%)
Nov 21, 2023 0.0321 0.0399 0.0320 0.0398 45,012 +0.00(+13.07%)
Nov 20, 2023 0.0370 0.0400 0.0334 0.0352 36,178 -0.00(-12.00%)
Nov 17, 2023 0.0329 0.0400 0.0290 0.0400 42,645 +0.00(+0.00%)
Nov 16, 2023 0.0370 0.0400 0.0298 0.0400 65,253 +0.01(+18.34%)
Nov 15, 2023 0.0370 0.0400 0.0267 0.0338 408,690 -0.00(-8.65%)
Nov 14, 2023 0.0400 0.0400 0.0308 0.0370 36,265 -0.00(-7.50%)
Nov 13, 2023 0.0370 0.0400 0.0363 0.0400 3,925 +0.00(+0.00%)
Nov 10, 2023 0.0402 0.0402 0.0350 0.0400 32,219 -0.00(-8.47%)
Nov 09, 2023 0.0437 0.0437 0.0437 0.0437 2,050 +0.00(+0.23%)
Nov 08, 2023 0.0350 0.0436 0.0333 0.0436 88,000 +0.00(+1.40%)
Nov 07, 2023 0.0351 0.0437 0.0276 0.0430 93,846 -0.00(-2.27%)
Nov 06, 2023 0.0440 0.0440 0.0440 0.0440 749 +0.00(+3.53%)
Nov 02, 2023 0.0425 0 -0.00(-5.56%)
Nov 01, 2023 0.0401 0.0450 0.0363 0.0450 29,039 -0.00(-0.22%)
Oct 31, 2023 0.0451 0.0451 0.0451 0.0451 200 +0.01(+12.75%)
Oct 30, 2023 0.0438 0.0499 0.0400 0.0400 21,526 -0.00(-6.98%)
Oct 27, 2023 0.0400 0.0499 0.0400 0.0430 20,907 -0.01(-14.00%)
Oct 25, 2023 0.0500 0 +0.00(+4.17%)
Oct 24, 2023 0.0420 0.0499 0.0401 0.0480 28,479 +0.01(+11.63%)
Oct 23, 2023 0.0470 0.0470 0.0430 0.0430 32,522 -0.01(-10.42%)
Oct 20, 2023 0.0450 0.0499 0.0450 0.0480 13,750 -0.00(-4.00%)
Oct 19, 2023 0.0450 0.0500 0.0450 0.0500 14,942 +0.01(+11.11%)
Oct 18, 2023 0.0450 0.0450 0.0450 0.0450 35,691 -0.01(-10.00%)
Oct 17, 2023 0.0475 0.0500 0.0465 0.0500 2,450 +0.00(+0.00%)
Oct 16, 2023 0.0589 0.0589 0.0450 0.0500 30,313 -0.01(-15.11%)
Oct 13, 2023 0.0506 0.0589 0.0506 0.0589 1,288 +0.00(+3.33%)
Oct 11, 2023 0.0570 115 -0.00(-1.72%)
Oct 10, 2023 0.0545 0.0580 0.0501 0.0580 5,650 +0.00(+6.42%)
Oct 09, 2023 0.0545 0.0545 0.0545 0.0545 2,350 +0.01(+14.98%)
Oct 05, 2023 0.0474 5,084 -0.00(-8.85%)
Oct 03, 2023 0.0520 0 +0.00(+4.00%)
Oct 02, 2023 0.0500 0.0589 0.0500 0.0500 106,549 -0.01(-15.11%)
Sep 29, 2023 0.0499 0.0589 0.0499 0.0589 34,000 +0.01(+25.32%)
Sep 28, 2023 0.0451 0.0498 0.0451 0.0470 2,800 -0.00(-5.81%)
Sep 27, 2023 0.0452 0.0499 0.0451 0.0499 34,371 +0.00(+5.05%)
Sep 26, 2023 0.0499 0.0499 0.0475 0.0475 6,657 -0.00(-4.81%)
Sep 25, 2023 0.0471 0.0499 0.0499 0.0499 28,435 -0.00(-0.20%)
Sep 22, 2023 0.0452 0.0549 0.0451 0.0500 111,676 -0.00(-9.09%)
Sep 21, 2023 0.0550 0.0550 0.0451 0.0550 25,926 +0.00(+0.00%)
Sep 20, 2023 0.0510 0.0550 0.0476 0.0550 8,615 +0.00(+9.78%)
Sep 19, 2023 0.0500 0.0549 0.0470 0.0501 49,060 -0.00(-8.91%)
Sep 18, 2023 0.0560 0.0590 0.0500 0.0550 10,312 +0.00(+7.21%)
Sep 15, 2023 0.0550 0.0578 0.0513 0.0513 14,524 -0.00(-5.00%)
Sep 14, 2023 0.0745 0.0745 0.0480 0.0540 185,524 -0.01(-20.12%)
Sep 13, 2023 0.0470 0.0676 0.0470 0.0676 42,950 +0.00(+0.90%)
Sep 12, 2023 0.0600 0.0670 0.0475 0.0670 195,830 +0.01(+27.62%)
Sep 11, 2023 0.0805 0.0900 0.0479 0.0525 1,725,930 -0.03(-38.24%)
Sep 08, 2023 0.0800 0.0850 0.0725 0.0850 35,170 +0.01(+19.72%)
Sep 07, 2023 0.0701 0.0800 0.0700 0.0710 52,900 -0.00(-5.33%)
Sep 06, 2023 0.0788 0.0825 0.0750 0.0750 9,893 -0.01(-9.09%)
Sep 05, 2023 0.0850 0.0850 0.0773 0.0825 34,200 -0.00(-1.20%)
Sep 01, 2023 0.0700 0.0850 0.0700 0.0835 67,295 +0.01(+11.33%)
Aug 31, 2023 0.0755 0.0800 0.0700 0.0750 37,025 +0.00(+1.35%)
Aug 30, 2023 0.0605 0.0800 0.0605 0.0740 96,214 -0.00(-1.33%)
Aug 29, 2023 0.0638 0.0750 0.0638 0.0750 23,900 +0.00(+7.14%)
Aug 28, 2023 0.0750 0.0750 0.0644 0.0700 24,950 -0.00(-6.67%)
Aug 25, 2023 0.0800 0.0800 0.0638 0.0750 24,466 +0.01(+15.38%)
Aug 24, 2023 0.0600 0.0650 0.0593 0.0650 1,300 +0.00(+0.00%)
Aug 23, 2023 0.0700 0.0700 0.0593 0.0650 29,400 -0.00(-7.01%)
Aug 21, 2023 0.0699 72 +0.01(+9.22%)
Aug 18, 2023 0.0722 0.0800 0.0640 0.0640 2,600 -0.01(-14.67%)
Aug 17, 2023 0.0650 0.0750 0.0650 0.0750 30,350 +0.00(+7.14%)
Aug 16, 2023 0.0725 0.0800 0.0600 0.0700 27,823 +0.01(+16.86%)
Aug 15, 2023 0.0557 0.0700 0.0453 0.0599 133,173 -0.01(-7.85%)
Aug 14, 2023 0.0536 0.0650 0.0536 0.0650 1,734 +0.00(+1.56%)
Aug 11, 2023 0.0640 0.0650 0.0586 0.0640 46,500 -0.00(-1.08%)
Aug 10, 2023 0.0523 0.0700 0.0511 0.0647 139,750 -0.00(-6.91%)
Aug 09, 2023 0.0600 0.0695 0.0470 0.0695 98,467 +0.01(+26.36%)
Aug 08, 2023 0.0800 0.0800 0.0451 0.0550 347,939 -0.03(-35.22%)
Aug 07, 2023 0.0675 0.0880 0.0675 0.0849 17,175 -0.00(-4.07%)
Aug 04, 2023 0.0900 0.0900 0.0680 0.0885 44,050 +0.01(+12.03%)
Aug 03, 2023 0.0840 0.0900 0.0759 0.0790 19,937 -0.01(-5.95%)
Aug 02, 2023 0.0845 0.0845 0.0667 0.0840 42,920 +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.
 
 
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.