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 )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Jul 31, 2017 0.3850 0.3850 0.3850 0.3850 2,000 +0.01(+1.32%)
Jul 28, 2017 0.3850 0.3850 0.3800 0.3800 9,877 +0.03(+8.26%)
Jul 27, 2017 0.3500 0.3510 0.3000 0.3510 30,815 +0.05(+17.00%)
Jul 26, 2017 0.3720 0.4000 0.3000 0.3000 13,857 +0.00(+0.00%)
Jul 25, 2017 0.4000 0.4000 0.3000 0.3000 4,650 -0.02(-6.25%)
Jul 24, 2017 0.3500 0.3500 0.2700 0.3200 22,207 -0.01(-3.50%)
Jul 21, 2017 0.2610 0.3869 0.2610 0.3316 26,255 +0.08(+32.69%)
Jul 20, 2017 0.2477 0.2500 0.2400 0.2499 11,580 +0.01(+4.15%)
Jul 19, 2017 0.2100 0.2399 0.2001 0.2399 22,920 -0.00(-0.32%)
Jul 18, 2017 0.3500 0.3500 0.1500 0.2407 86,793 -0.12(-33.13%)
Jul 17, 2017 0.3800 0.3999 0.3500 0.3600 12,950 -0.04(-9.98%)
Jul 14, 2017 0.3999 0.3999 0.3625 0.3999 8,275 -0.00(-0.46%)
Jul 13, 2017 0.4115 0.4250 0.4000 0.4017 8,250 +0.00(+0.44%)
Jul 12, 2017 0.3900 0.4750 0.3500 0.4000 60,360 +0.02(+3.90%)
Jul 11, 2017 0.3600 0.3850 0.3600 0.3850 650 +0.03(+6.94%)
Jul 10, 2017 0.4050 0.4100 0.3600 0.3600 80,696 -0.05(-12.30%)
Jul 07, 2017 0.4130 0.4500 0.4000 0.4105 122,400 +0.00(+0.12%)
Jul 06, 2017 0.4050 0.4750 0.4000 0.4100 103,599 +0.01(+1.91%)
Jul 05, 2017 0.4800 0.4950 0.3700 0.4023 276,173 -0.05(-10.60%)
Jul 03, 2017 0.3625 0.4750 0.2800 0.4500 279,601 +0.15(+50.05%)
Jun 30, 2017 0.1320 0.3000 0.1320 0.2999 582,002 +0.20(+199.90%)
Jun 29, 2017 0.1000 0.1000 0.1000 0.1000 6,425 +0.00(+0.00%)
Jun 28, 2017 0.0920 0.1035 0.0920 0.1000 101,052 +0.00(+0.00%)
Jun 27, 2017 0.1500 0.1500 0.0920 0.1000 22,500 -0.00(-4.76%)
Jun 26, 2017 0.1060 0.1258 0.1000 0.1050 66,000 +0.00(+2.44%)
Jun 23, 2017 0.1025 0.1025 0.1025 0.1025 10,000 -0.00(-2.38%)
Jun 22, 2017 0.1190 0.1190 0.1050 0.1050 32,998 +0.00(+0.00%)
Jun 21, 2017 0.1182 0.1182 0.1050 0.1050 7,578 +0.00(+1.74%)
Jun 20, 2017 0.1060 0.1600 0.1032 0.1032 67,780 -0.03(-21.92%)
Jun 19, 2017 0.1060 0.1400 0.1060 0.1322 7,500 -0.02(-11.88%)
Jun 16, 2017 0.0961 0.1500 0.0961 0.1500 15,704 +0.03(+21.70%)
Jun 15, 2017 0.1225 0.1242 0.1225 0.1232 16,700 -0.00(-1.02%)
Jun 14, 2017 0.0700 0.1245 0.0700 0.1245 7,528 -0.01(-7.70%)
Jun 13, 2017 0.1400 0.1400 0.0900 0.1349 50,100 +0.01(+7.93%)
Jun 12, 2017 0.1250 0.1250 0.1134 0.1250 32,850 +0.01(+13.64%)
Jun 09, 2017 0.1250 0.1250 0.1100 0.1100 55,600 -0.01(-8.33%)
Jun 08, 2017 0.1200 0.1200 0.1200 0.1200 6,300 +0.00(+0.00%)
Jun 07, 2017 0.1036 0.1220 0.1010 0.1200 67,066 +0.00(+0.00%)
Jun 01, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 31, 2017 0.1250 0.1250 0.1250 0.1250 500 +0.01(+5.53%)
May 30, 2017 0.1150 0.1184 0.1150 0.1184 25,480 -0.01(-6.40%)
May 26, 2017 0.1150 0.1265 0.1150 0.1265 6,040 -0.01(-9.61%)
May 25, 2017 0.1400 0.1400 0.1361 0.1400 5,961 +0.00(+0.00%)
May 24, 2017 0.1400 0.1400 0.1400 0.1400 10,566 +0.01(+9.38%)
May 23, 2017 0.1218 0.1280 0.1112 0.1280 15,276 -0.02(-13.51%)
May 22, 2017 0.1300 0.1480 0.1010 0.1480 12,300 -0.00(-1.33%)
May 19, 2017 0.1508 0.1600 0.1470 0.1500 15,905 +0.05(+47.06%)
May 18, 2017 0.1020 0.1020 0.1020 0.1020 10,523 -0.03(-21.54%)
May 17, 2017 0.1300 0.1310 0.1236 0.1300 11,613 -0.01(-7.14%)
May 16, 2017 0.1400 0.1401 0.1400 0.1400 20,544 +0.01(+7.69%)
May 15, 2017 0.1500 0.1500 0.1112 0.1300 36,700 -0.03(-18.75%)
May 12, 2017 0.1010 0.1600 0.1010 0.1600 17,100 +0.01(+6.67%)
May 11, 2017 0.1500 0.1500 0.1500 0.1500 653 +0.01(+8.12%)
May 10, 2017 0.1123 0.1387 0.1050 0.1387 3,500 +0.01(+6.72%)
May 09, 2017 0.1200 0.1300 0.1150 0.1300 14,347 +0.01(+13.04%)
May 08, 2017 0.1200 0.1200 0.1150 0.1150 2,345 +0.01(+15.00%)
May 05, 2017 0.1000 0.1000 0.1000 0.1000 9,000 +0.00(+0.00%)
May 04, 2017 0.1057 0.1057 0.1000 0.1000 4,000 -0.02(-16.14%)
May 03, 2017 0.1250 0.1250 0.1010 0.1192 31,000 -0.00(-0.63%)
May 02, 2017 0.1200 0.1200 0.1200 0.1200 14,999 +0.02(+18.81%)
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.