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: 11:15 AM EDT, Apr 18, 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 29, 2021 0.1351 0.1480 0.1351 0.1440 5,614 -0.00(-2.70%)
Oct 28, 2021 0.1500 0.1500 0.1401 0.1480 17,195 -0.00(-1.33%)
Oct 27, 2021 0.1350 0.1500 0.1350 0.1500 30,143 +0.00(+2.39%)
Oct 26, 2021 0.1496 0.1465 13,746 -0.00(-2.33%)
Oct 25, 2021 0.1471 0.1599 0.1471 0.1500 77,706 -0.00(-1.64%)
Oct 22, 2021 0.1500 0.1550 0.1500 0.1525 23,347 +0.00(+3.04%)
Oct 21, 2021 0.1570 0.1570 0.1360 0.1480 43,325 -0.00(-0.67%)
Oct 20, 2021 0.1507 0.1570 0.1388 0.1490 13,432 -0.01(-5.10%)
Oct 19, 2021 0.1372 0.1574 0.1369 0.1570 36,558 +0.01(+8.28%)
Oct 18, 2021 0.1360 0.1589 0.1350 0.1450 14,020 +0.00(+1.33%)
Oct 15, 2021 0.1360 0.1593 0.1360 0.1431 15,211 -0.01(-4.60%)
Oct 14, 2021 0.1360 0.1593 0.1360 0.1500 57,483 +0.00(+1.35%)
Oct 13, 2021 0.1430 0.1505 0.1301 0.1480 132,909 +0.02(+13.85%)
Oct 12, 2021 0.1240 0.1479 0.1240 0.1300 100,518 +0.01(+4.84%)
Oct 11, 2021 0.1220 0.1398 0.1220 0.1240 29,574 -0.01(-8.15%)
Oct 08, 2021 0.1272 0.1375 0.1221 0.1350 54,846 +0.01(+3.85%)
Oct 07, 2021 0.1338 0.1400 0.1280 0.1300 19,780 +0.00(+0.00%)
Oct 06, 2021 0.1400 0.1400 0.1211 0.1300 61,262 -0.01(-3.70%)
Oct 05, 2021 0.1477 0.1477 0.1210 0.1350 8,195 +0.00(+0.00%)
Oct 04, 2021 0.1090 0.1350 0.1090 0.1350 15,182 +0.00(+0.00%)
Oct 01, 2021 0.1305 0.1350 0.1200 0.1350 163,053 +0.01(+4.65%)
Sep 30, 2021 0.1315 0.1350 0.1250 0.1290 74,705 -0.00(-1.90%)
Sep 29, 2021 0.1250 0.1450 0.1250 0.1315 64,958 +0.01(+5.20%)
Sep 28, 2021 0.1400 0.1450 0.1250 0.1250 137,548 +0.00(+0.00%)
Sep 27, 2021 0.1250 0.1307 0.1200 0.1250 544,230 +0.00(+0.00%)
Sep 24, 2021 0.1300 0.1300 0.1250 0.1250 184,327 +0.00(+0.00%)
Sep 23, 2021 0.1370 0.1397 0.1230 0.1250 616,606 -0.01(-3.85%)
Sep 22, 2021 0.1470 0.1470 0.1250 0.1300 60,490 -0.01(-7.08%)
Sep 21, 2021 0.1250 0.1480 0.1250 0.1399 114,647 +0.00(+1.75%)
Sep 20, 2021 0.1495 0.1495 0.1270 0.1375 48,840 +0.01(+5.77%)
Sep 17, 2021 0.1336 0.1419 0.1300 0.1300 21,340 +0.00(+0.00%)
Sep 16, 2021 0.1326 0.1326 0.1210 0.1300 370,842 -0.01(-3.70%)
Sep 15, 2021 0.1360 0.1499 0.1326 0.1350 118,627 -0.01(-7.91%)
Sep 14, 2021 0.1362 0.1499 0.1360 0.1466 43,729 +0.00(+2.52%)
Sep 13, 2021 0.1361 0.1430 0.1360 0.1430 21,164 +0.00(+0.78%)
Sep 10, 2021 0.1430 0.1498 0.1360 0.1419 10,022 -0.00(-0.70%)
Sep 09, 2021 0.1314 0.1499 0.1302 0.1429 10,266 +0.01(+5.38%)
Sep 08, 2021 0.1302 0.1414 0.1301 0.1356 30,151 -0.01(-5.17%)
Sep 07, 2021 0.1440 0.1483 0.1302 0.1430 73,055 -0.01(-4.67%)
Sep 03, 2021 0.1520 0.1578 0.1440 0.1500 16,204 +0.01(+4.17%)
Sep 02, 2021 0.1579 0.1579 0.1426 0.1440 5,771 +0.00(+0.42%)
Sep 01, 2021 0.1480 0.1580 0.1401 0.1434 32,031 +0.00(+0.21%)
Aug 31, 2021 0.1510 0.1599 0.1359 0.1431 41,303 +0.00(+0.07%)
Aug 30, 2021 0.1599 0.1599 0.1430 0.1430 17,361 -0.02(-9.49%)
Aug 27, 2021 0.1421 0.1599 0.1421 0.1580 31,525 -0.00(-1.00%)
Aug 26, 2021 0.1421 0.1599 0.1420 0.1596 10,350 -0.01(-3.10%)
Aug 25, 2021 0.1450 0.1650 0.1450 0.1647 23,312 +0.02(+10.98%)
Aug 24, 2021 0.1482 0.1666 0.1480 0.1484 7,550 -0.02(-11.46%)
Aug 23, 2021 0.1447 0.1679 0.1431 0.1676 84,887 +0.02(+17.20%)
Aug 20, 2021 0.1416 0.1632 0.1403 0.1430 61,399 -0.01(-6.54%)
Aug 19, 2021 0.1679 0.1700 0.1435 0.1530 8,339 -0.01(-3.77%)
Aug 18, 2021 0.1400 0.1590 0.1400 0.1590 4,422 +0.01(+9.81%)
Aug 17, 2021 0.1650 0.1755 0.1410 0.1448 74,564 -0.02(-12.24%)
Aug 16, 2021 0.1850 0.1850 0.1333 0.1650 172,371 -0.00(-0.60%)
Aug 13, 2021 0.1620 0.1850 0.1620 0.1660 55,250 +0.00(+1.84%)
Aug 12, 2021 0.1680 0.2000 0.1630 0.1630 251,427 +0.00(+0.68%)
Aug 11, 2021 0.1420 0.1637 0.1420 0.1619 30,875 -0.00(-0.06%)
Aug 10, 2021 0.1625 0.1750 0.1500 0.1620 1,865 +0.00(+1.25%)
Aug 09, 2021 0.1700 0.1700 0.1600 0.1600 17,077 -0.00(-0.06%)
Aug 06, 2021 0.1583 0.1746 0.1583 0.1601 32,858 -0.00(-2.97%)
Aug 05, 2021 0.1432 0.1650 0.1432 0.1650 30,116 +0.01(+8.13%)
Aug 04, 2021 0.1500 0.1600 0.1450 0.1526 30,935 -0.01(-8.29%)
Aug 03, 2021 0.1631 0.1700 0.1500 0.1664 43,042 +0.01(+3.94%)
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.