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:

Cls Holdings USA Inc (OP: CLSH )

0.0477 -0.0020 (-4.02%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 0.1821 0.1821 0.1703 0.1750 43,949 -0.01(-3.90%)
May 27, 2021 0.1822 0.1822 0.1701 0.1821 269,757 -0.00(-0.22%)
May 26, 2021 0.1899 0.2000 0.1701 0.1825 117,990 +0.00(+1.39%)
May 25, 2021 0.1725 0.1990 0.1700 0.1800 49,532 +0.00(+0.67%)
May 24, 2021 0.2000 0.2000 0.1720 0.1788 46,126 -0.01(-4.89%)
May 21, 2021 0.2000 0.2000 0.1800 0.1880 50,460 +0.01(+4.39%)
May 20, 2021 0.2000 0.2000 0.1754 0.1801 113,181 -0.01(-7.64%)
May 19, 2021 0.1990 0.2000 0.1750 0.1950 112,789 +0.02(+8.33%)
May 18, 2021 0.2144 0.2144 0.1711 0.1800 41,646 +0.01(+2.86%)
May 17, 2021 0.1858 0.2000 0.1700 0.1750 297,221 -0.02(-7.89%)
May 14, 2021 0.2000 0.2000 0.1800 0.1900 64,705 +0.00(+0.00%)
May 13, 2021 0.2200 0.2200 0.1755 0.1900 201,302 -0.01(-3.55%)
May 12, 2021 0.2000 0.2300 0.1850 0.1970 166,982 -0.03(-14.27%)
May 11, 2021 0.1900 0.2323 0.1900 0.2298 117,428 +0.02(+7.48%)
May 10, 2021 0.1810 0.2286 0.1810 0.2138 102,192 +0.01(+2.99%)
May 07, 2021 0.2127 0.2169 0.2016 0.2076 65,419 +0.00(+0.48%)
May 06, 2021 0.2400 0.2400 0.1701 0.2066 118,435 -0.01(-5.88%)
May 05, 2021 0.1994 0.2262 0.1994 0.2195 53,611 -0.00(-0.45%)
May 04, 2021 0.2393 0.2400 0.1830 0.2205 202,267 -0.00(-0.68%)
May 03, 2021 0.2375 0.2500 0.2157 0.2220 53,281 -0.01(-3.48%)
Apr 30, 2021 0.2420 0.2420 0.2141 0.2300 66,400 +0.01(+5.75%)
Apr 29, 2021 0.2298 0.2300 0.2101 0.2175 44,130 -0.01(-5.35%)
Apr 28, 2021 0.2600 0.2699 0.2225 0.2298 128,104 -0.00(-0.09%)
Apr 27, 2021 0.2459 0.2600 0.2300 0.2300 173,227 -0.01(-4.09%)
Apr 26, 2021 0.1900 0.2400 0.1900 0.2398 125,948 +0.03(+16.46%)
Apr 23, 2021 0.2300 0.2300 0.2000 0.2059 91,200 -0.01(-4.23%)
Apr 22, 2021 0.2200 0.2300 0.2125 0.2150 50,430 +0.01(+3.27%)
Apr 21, 2021 0.1873 0.2161 0.1852 0.2082 77,028 +0.01(+4.10%)
Apr 20, 2021 0.1900 0.2400 0.1900 0.2000 231,487 -0.03(-13.04%)
Apr 19, 2021 0.2101 0.2300 0.1933 0.2300 138,550 +0.01(+4.55%)
Apr 16, 2021 0.2300 0.2425 0.2103 0.2200 54,400 -0.01(-6.38%)
Apr 15, 2021 0.2395 0.2500 0.2350 0.2350 56,451 -0.00(-1.59%)
Apr 14, 2021 0.1960 0.2500 0.1960 0.2388 213,236 +0.00(+0.76%)
Apr 13, 2021 0.1808 0.2380 0.1808 0.2370 134,817 +0.02(+7.73%)
Apr 12, 2021 0.2530 0.2530 0.2010 0.2200 225,108 +0.00(+0.00%)
Apr 09, 2021 0.2000 0.2500 0.1934 0.2200 279,500 +0.02(+9.45%)
Apr 08, 2021 0.1860 0.2050 0.1825 0.2010 113,634 +0.01(+6.91%)
Apr 07, 2021 0.1910 0.1999 0.1710 0.1880 133,223 -0.00(-0.79%)
Apr 06, 2021 0.1710 0.1995 0.1710 0.1895 108,150 -0.00(-0.26%)
Apr 05, 2021 0.1950 0.2070 0.1820 0.1900 177,999 -0.01(-2.56%)
Apr 01, 2021 0.1960 0.2100 0.1821 0.1950 190,500 +0.01(+6.32%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.