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: 3:58 PM EDT, Apr 24, 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 (%)
Mar 31, 2021 0.1701 0.2100 0.1701 0.1834 114,206 +0.00(+0.88%)
Mar 30, 2021 0.1751 0.2000 0.1600 0.1818 96,285 +0.00(+1.00%)
Mar 29, 2021 0.1800 0.2000 0.1725 0.1800 74,049 +0.01(+2.86%)
Mar 26, 2021 0.1900 0.1900 0.1700 0.1750 164,200 -0.01(-7.16%)
Mar 25, 2021 0.2000 0.2034 0.1850 0.1885 78,954 -0.01(-6.31%)
Mar 24, 2021 0.2175 0.2175 0.2000 0.2012 50,883 +0.00(+0.60%)
Mar 23, 2021 0.2092 0.2153 0.2000 0.2000 45,137 -0.01(-6.24%)
Mar 22, 2021 0.2093 0.2133 0.2006 0.2133 48,322 -0.00(-1.61%)
Mar 19, 2021 0.2100 0.2196 0.2000 0.2168 203,100 -0.00(-0.46%)
Mar 18, 2021 0.2305 0.2388 0.2045 0.2178 80,478 -0.01(-5.02%)
Mar 17, 2021 0.2500 0.2500 0.2000 0.2293 147,580 -0.01(-4.85%)
Mar 16, 2021 0.2350 0.2500 0.2300 0.2410 39,875 +0.01(+2.25%)
Mar 15, 2021 0.2500 0.2500 0.2250 0.2357 47,873 -0.00(-0.34%)
Mar 12, 2021 0.2265 0.2500 0.2001 0.2365 21,200 -0.01(-3.27%)
Mar 11, 2021 0.2500 0.2589 0.2250 0.2445 56,001 -0.01(-2.16%)
Mar 10, 2021 0.2700 0.2721 0.2100 0.2499 148,694 -0.02(-7.44%)
Mar 09, 2021 0.2015 0.2739 0.1750 0.2700 357,496 +0.07(+34.00%)
Mar 08, 2021 0.2172 0.2211 0.1825 0.2015 298,570 +0.00(+0.75%)
Mar 05, 2021 0.2135 0.2502 0.1800 0.2000 322,500 -0.05(-20.00%)
Mar 04, 2021 0.2502 0.2750 0.2147 0.2500 219,367 +0.01(+3.31%)
Mar 03, 2021 0.2500 0.2800 0.2380 0.2420 122,467 -0.03(-10.37%)
Mar 02, 2021 0.2300 0.2700 0.2170 0.2700 131,426 +0.03(+13.49%)
Mar 01, 2021 0.2160 0.2440 0.2120 0.2379 70,243 +0.02(+8.09%)
Feb 26, 2021 0.2300 0.2675 0.2000 0.2201 226,800 -0.00(-2.18%)
Feb 25, 2021 0.2150 0.2750 0.2100 0.2250 48,385 -0.01(-3.23%)
Feb 24, 2021 0.1973 0.2380 0.1973 0.2325 90,293 +0.00(+1.53%)
Feb 23, 2021 0.2540 0.2780 0.1987 0.2290 377,632 -0.03(-11.92%)
Feb 22, 2021 0.2800 0.2890 0.2500 0.2600 145,348 -0.02(-7.14%)
Feb 19, 2021 0.2835 0.2850 0.2500 0.2800 177,600 +0.00(+0.00%)
Feb 18, 2021 0.3000 0.3200 0.2600 0.2800 309,944 -0.02(-6.67%)
Feb 17, 2021 0.3250 0.3300 0.2735 0.3000 404,361 -0.02(-6.54%)
Feb 16, 2021 0.3100 0.3250 0.2700 0.3210 446,303 +0.05(+18.89%)
Feb 12, 2021 0.2620 0.3300 0.2510 0.2700 333,000 -0.01(-3.54%)
Feb 11, 2021 0.3700 0.3896 0.2200 0.2799 1,172,562 -0.07(-20.05%)
Feb 10, 2021 0.3700 0.3881 0.3088 0.3501 834,298 +0.01(+2.97%)
Feb 09, 2021 0.2900 0.3700 0.2800 0.3400 1,029,780 +0.06(+21.43%)
Feb 08, 2021 0.2311 0.2900 0.2311 0.2800 467,208 +0.05(+21.74%)
Feb 05, 2021 0.2500 0.2800 0.2300 0.2300 729,700 -0.00(-1.25%)
Feb 04, 2021 0.2000 0.2594 0.1900 0.2329 585,314 +0.04(+20.99%)
Feb 03, 2021 0.1650 0.1950 0.1390 0.1925 622,766 +0.03(+20.31%)
Feb 02, 2021 0.1599 0.1630 0.1460 0.1600 401,425 +0.02(+12.83%)
Feb 01, 2021 0.1403 0.1600 0.1403 0.1418 71,810 -0.02(-11.32%)
Jan 29, 2021 0.1503 0.1599 0.1368 0.1599 100,900 +0.02(+12.76%)
Jan 28, 2021 0.1401 0.1587 0.1303 0.1418 151,966 +0.00(+1.29%)
Jan 27, 2021 0.1500 0.1579 0.1210 0.1400 181,808 -0.01(-3.51%)
Jan 26, 2021 0.1625 0.1625 0.1450 0.1451 207,656 -0.01(-3.91%)
Jan 25, 2021 0.1478 0.1510 0.1455 0.1510 89,980 +0.00(+0.00%)
Jan 22, 2021 0.1589 0.1595 0.1500 0.1510 186,800 -0.01(-5.39%)
Jan 21, 2021 0.1510 0.1649 0.1510 0.1596 90,284 +0.01(+4.31%)
Jan 20, 2021 0.1586 0.1650 0.1510 0.1530 141,402 -0.01(-3.16%)
Jan 19, 2021 0.1590 0.1650 0.1510 0.1580 127,239 -0.01(-4.24%)
Jan 15, 2021 0.1555 0.1667 0.1510 0.1650 52,800 +0.01(+3.13%)
Jan 14, 2021 0.1700 0.1964 0.1283 0.1600 460,630 -0.01(-6.43%)
Jan 13, 2021 0.2030 0.2030 0.1600 0.1710 263,526 +0.00(+2.76%)
Jan 12, 2021 0.1500 0.1819 0.1385 0.1664 530,623 +0.02(+10.93%)
Jan 11, 2021 0.1550 0.1600 0.1379 0.1500 95,240 +0.00(+0.00%)
Jan 08, 2021 0.1396 0.1540 0.1322 0.1500 92,000 +0.01(+7.45%)
Jan 07, 2021 0.1319 0.1500 0.1319 0.1396 127,504 -0.01(-5.36%)
Jan 06, 2021 0.1450 0.1500 0.1260 0.1475 33,793 +0.01(+9.26%)
Jan 05, 2021 0.1300 0.1400 0.1270 0.1350 171,665 +0.01(+3.85%)
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.