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 )

0.0500 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2018 0.7100 0.7200 0.6900 0.7000 16,472 -0.02(-2.78%)
Apr 27, 2018 0.7200 0.7200 0.7040 0.7200 11,725 +0.04(+5.88%)
Apr 26, 2018 0.6900 0.6900 0.6700 0.6800 10,457 -0.01(-1.45%)
Apr 25, 2018 0.6600 0.7000 0.6600 0.6900 21,285 -0.06(-7.69%)
Apr 24, 2018 0.7475 0.7475 0.6601 0.7475 5,350 +0.10(+14.96%)
Apr 23, 2018 0.6501 0.7500 0.6501 0.6502 3,060 -0.05(-7.11%)
Apr 20, 2018 0.7245 0.7500 0.7000 0.7000 8,958 +0.01(+1.45%)
Apr 19, 2018 0.6900 0.7245 0.6900 0.6900 13,484 +0.03(+4.55%)
Apr 18, 2018 0.6950 0.6950 0.6600 0.6600 7,950 -0.04(-5.71%)
Apr 17, 2018 0.6935 0.7000 0.6500 0.7000 16,259 +0.03(+4.48%)
Apr 16, 2018 0.7000 0.7000 0.6700 0.6700 22,290 +0.00(+0.00%)
Apr 13, 2018 0.6750 0.6800 0.6650 0.6700 17,495 -0.03(-4.29%)
Apr 12, 2018 0.7000 0.7000 0.7000 0.7000 10,700 +0.00(+0.00%)
Apr 11, 2018 0.7090 0.7090 0.7000 0.7000 4,465 +0.04(+6.06%)
Apr 10, 2018 0.7200 0.7200 0.6110 0.6600 29,774 +0.04(+6.45%)
Apr 09, 2018 0.4600 0.7100 0.4600 0.6200 18,034 -0.07(-10.14%)
Apr 06, 2018 0.7000 0.7000 0.6900 0.6900 5,000 -0.01(-1.43%)
Apr 05, 2018 0.6905 0.7000 0.6900 0.7000 5,100 +0.06(+9.37%)
Apr 04, 2018 0.6400 0.6400 0.6400 0.6400 100 -0.02(-2.29%)
Apr 03, 2018 0.6550 0.6610 0.6550 0.6550 14,611 +0.00(+0.00%)
Apr 02, 2018 0.6550 0.6550 0.6550 0.6550 230 -0.02(-2.24%)
Mar 29, 2018 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Mar 28, 2018 0.6600 0.6700 0.6100 0.6600 4,580 +0.01(+1.54%)
Mar 27, 2018 0.6600 0.6900 0.6000 0.6500 24,589 -0.01(-1.52%)
Mar 26, 2018 0.6600 0.7200 0.6600 0.6600 3,673 -0.05(-6.91%)
Mar 23, 2018 0.6660 0.7200 0.6600 0.7090 16,977 +0.05(+7.43%)
Mar 22, 2018 0.7200 0.7200 0.6501 0.6600 4,400 -0.03(-4.35%)
Mar 21, 2018 0.6900 0.6900 0.6900 0.6900 2,805 -0.03(-4.17%)
Mar 20, 2018 0.7379 0.7380 0.7200 0.7200 4,857 -0.02(-2.43%)
Mar 19, 2018 0.6900 0.7399 0.6900 0.7379 6,389 +0.05(+6.94%)
Mar 16, 2018 0.7400 0.7400 0.6900 0.6900 5,227 -0.01(-1.43%)
Mar 15, 2018 0.7400 0.7400 0.6820 0.7000 3,946 +0.00(+0.00%)
Mar 14, 2018 0.7400 0.7400 0.7000 0.7000 4,743 +0.00(+0.00%)
Mar 13, 2018 0.7500 0.7850 0.7000 0.7000 57,701 -0.01(-1.41%)
Mar 12, 2018 0.7500 0.7500 0.7000 0.7100 7,540 -0.01(-1.39%)
Mar 09, 2018 0.7000 0.7200 0.7000 0.7200 8,383 +0.02(+2.13%)
Mar 08, 2018 0.7400 0.7500 0.7050 0.7050 11,204 +0.01(+0.71%)
Mar 07, 2018 0.7500 0.7500 0.5700 0.7000 7,035 +0.05(+7.69%)
Mar 06, 2018 0.6800 0.7500 0.6500 0.6500 28,194 -0.05(-7.14%)
Mar 05, 2018 0.7500 0.7500 0.7000 0.7000 5,025 -0.05(-6.42%)
Mar 02, 2018 0.5500 0.7480 0.5500 0.7480 3,538 -0.00(-0.27%)
Mar 01, 2018 0.6200 0.7500 0.6200 0.7500 11,129 +0.13(+20.97%)
Feb 28, 2018 0.6400 0.6999 0.3950 0.6200 15,382 -0.06(-8.82%)
Feb 27, 2018 0.6800 0.6800 0.6100 0.6800 17,450 -0.02(-2.86%)
Feb 26, 2018 0.7000 0.7000 0.6450 0.7000 3,789 +0.00(+0.65%)
Feb 23, 2018 0.7000 0.7000 0.6950 0.6955 45,343 +0.02(+2.28%)
Feb 22, 2018 0.8000 0.8000 0.5401 0.6800 61,233 -0.13(-16.05%)
Feb 21, 2018 0.8200 0.8200 0.8000 0.8100 6,747 +0.04(+5.19%)
Feb 20, 2018 0.8300 0.8300 0.7700 0.7700 20,205 +0.01(+1.32%)
Feb 16, 2018 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Feb 15, 2018 0.8200 0.8200 0.7677 0.7700 27,209 -0.05(-6.09%)
Feb 14, 2018 0.8300 0.7700 0.8199 18,243 -0.00(-0.01%)
Feb 13, 2018 0.8150 0.8300 0.7701 0.8200 21,155 +0.00(+0.00%)
Feb 12, 2018 0.8140 0.8200 0.7850 0.8200 31,839 +0.05(+6.49%)
Feb 09, 2018 0.8100 0.8200 0.7661 0.7700 20,087 -0.04(-4.94%)
Feb 08, 2018 0.8000 0.8100 0.7750 0.8100 47,178 +0.01(+1.25%)
Feb 07, 2018 0.8300 0.8300 0.8000 0.8000 7,320 -0.02(-2.81%)
Feb 06, 2018 0.8000 0.8300 0.8000 0.8231 6,416 +0.00(+0.38%)
Feb 05, 2018 0.8200 0.8500 0.8200 0.8200 25,852 -0.02(-2.15%)
Feb 02, 2018 0.8500 0.8500 0.8000 0.8380 9,990 +0.01(+1.58%)
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.