Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

0.0540 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 27, 2022 0.0760 56 +0.00(+0.00%)
May 26, 2022 0.0775 0.0790 0.0760 0.0760 15,910 -0.00(-5.00%)
May 25, 2022 0.0780 0.0800 0.0780 0.0800 2,800 +0.00(+2.56%)
May 24, 2022 0.0780 0.0780 0.0780 0.0780 3,710 +0.00(+2.63%)
May 23, 2022 0.0730 0.0760 0.0730 0.0760 74,240 +0.00(+0.00%)
May 20, 2022 0.0760 0.0760 0.0760 0.0760 2,205 +0.01(+8.26%)
May 19, 2022 0.0757 0.0757 0.0702 0.0702 1,100 -0.01(-7.63%)
May 18, 2022 0.0618 0.0760 0.0618 0.0760 34,733 +0.01(+8.57%)
May 17, 2022 0.0700 0.0700 0.0700 0.0700 1,010 +0.00(+0.00%)
May 16, 2022 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
May 13, 2022 0.0734 0.0798 0.0700 0.0700 2,716 +0.00(+1.74%)
May 12, 2022 0.0702 0.0708 0.0688 0.0688 102,233 -0.00(-1.85%)
May 11, 2022 0.0701 0.0701 0.0701 0.0701 100 -0.00(-4.63%)
May 10, 2022 0.0735 0.0735 0.0735 0.0735 15,000 -0.00(-4.30%)
May 09, 2022 0.0738 0.0768 0.0735 0.0768 17,408 +0.00(+2.26%)
May 06, 2022 0.0797 0.0800 0.0751 0.0751 60,400 +0.00(+0.13%)
May 05, 2022 0.0803 0.0803 0.0750 0.0750 16,220 -0.00(-5.90%)
May 04, 2022 0.0801 0.0803 0.0701 0.0797 85,848 +0.01(+9.93%)
May 03, 2022 0.0747 0.0750 0.0701 0.0725 39,400 -0.00(-2.95%)
May 02, 2022 0.0712 0.0747 0.0712 0.0747 9,200 +0.00(+4.92%)
Apr 29, 2022 0.0800 0.0800 0.0712 0.0712 113,621 -0.01(-11.00%)
Apr 28, 2022 0.0798 0.0950 0.0768 0.0800 5,150 -0.00(-0.12%)
Apr 27, 2022 0.0824 0.0824 0.0801 0.0801 10,733 +0.00(+0.38%)
Apr 26, 2022 0.0803 0.0895 0.0798 0.0798 67,042 -0.00(-3.16%)
Apr 25, 2022 0.0800 0.0850 0.0798 0.0824 82,879 +0.00(+3.26%)
Apr 22, 2022 0.0730 0.0950 0.0702 0.0798 9,847 +0.01(+9.32%)
Apr 21, 2022 0.0800 0.0800 0.0730 0.0730 2,750 -0.00(-2.67%)
Apr 20, 2022 0.0750 0.0750 0.0750 0.0750 2,389 +0.00(+0.00%)
Apr 19, 2022 0.0820 0.0820 0.0750 0.0750 38,500 -0.01(-8.54%)
Apr 18, 2022 0.0825 0.0850 0.0750 0.0820 25,600 +0.00(+0.37%)
Apr 14, 2022 0.0814 0.0948 0.0770 0.0817 33,890 -0.00(-1.33%)
Apr 13, 2022 0.0905 0.0905 0.0740 0.0828 138,699 -0.01(-6.97%)
Apr 12, 2022 0.0920 0.0950 0.0890 0.0890 48,142 -0.00(-1.11%)
Apr 11, 2022 0.0891 0.0900 0.0891 0.0900 5,010 +0.00(+3.33%)
Apr 08, 2022 0.0898 0.0898 0.0842 0.0871 5,500 -0.01(-7.54%)
Apr 07, 2022 0.0848 0.0942 0.0848 0.0942 4,173 +0.01(+11.08%)
Apr 06, 2022 0.0865 0.0865 0.0848 0.0848 3,000 -0.01(-10.45%)
Apr 05, 2022 0.0950 0.0950 0.0750 0.0947 204,754 -0.00(-0.32%)
Apr 04, 2022 0.0910 0.0950 0.0750 0.0950 80,900 +0.01(+5.79%)
Apr 01, 2022 0.0801 0.0918 0.0771 0.0898 88,331 +0.00(+3.22%)
Mar 31, 2022 0.0895 0.0920 0.0870 0.0870 28,668 +0.00(+0.00%)
Mar 30, 2022 0.0870 0.0919 0.0846 0.0870 12,775 -0.01(-8.42%)
Mar 29, 2022 0.0916 0.0960 0.0803 0.0950 38,907 -0.00(-0.52%)
Mar 28, 2022 0.0910 0.0960 0.0851 0.0955 71,683 -0.00(-0.52%)
Mar 25, 2022 0.0918 0.0998 0.0811 0.0960 316,819 +0.01(+8.72%)
Mar 24, 2022 0.0710 0.0920 0.0692 0.0883 224,718 +0.02(+24.37%)
Mar 23, 2022 0.0671 0.0893 0.0671 0.0710 4,868 -0.01(-12.24%)
Mar 22, 2022 0.0710 0.0920 0.0684 0.0809 400,231 +0.01(+7.87%)
Mar 21, 2022 0.0711 0.0822 0.0710 0.0750 142,825 -0.01(-15.82%)
Mar 18, 2022 0.0801 0.0891 0.0801 0.0891 1,505 +0.00(+4.21%)
Mar 17, 2022 0.0855 0.0855 0.0855 0.0855 100 -0.01(-7.07%)
Mar 16, 2022 0.0751 0.0920 0.0710 0.0920 19,526 +0.02(+22.67%)
Mar 15, 2022 0.1000 0.1000 0.0744 0.0750 127,704 -0.00(-1.32%)
Mar 14, 2022 0.0805 0.0998 0.0750 0.0760 201,068 -0.02(-19.41%)
Mar 11, 2022 0.0872 0.0943 0.0801 0.0943 22,239 +0.01(+8.14%)
Mar 09, 2022 0.0872 20 +0.01(+8.86%)
Mar 08, 2022 0.0801 0.0872 0.0801 0.0801 4,115 -0.01(-15.42%)
Mar 07, 2022 0.0800 0.0947 0.0800 0.0947 19,877 +0.02(+33.57%)
Mar 04, 2022 0.0800 0.0990 0.0709 0.0709 85,778 -0.02(-21.05%)
Mar 03, 2022 0.0980 0.0980 0.0808 0.0898 6,542 -0.01(-8.37%)
Mar 02, 2022 0.0690 0.0988 0.0690 0.0980 18,768 +0.00(+0.00%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.