Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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 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%)
Feb 01, 2018 0.8600 0.8600 0.8000 0.8250 33,327 -0.04(-4.07%)
Jan 31, 2018 0.8200 0.9100 0.7600 0.8600 88,006 +0.04(+4.88%)
Jan 30, 2018 0.7500 0.9400 0.7500 0.8200 125,207 +0.07(+9.33%)
Jan 29, 2018 0.7600 0.7700 0.7500 0.7500 35,544 -0.02(-2.58%)
Jan 26, 2018 0.7700 0.7700 0.7200 0.7699 32,065 -0.00(-0.01%)
Jan 25, 2018 0.7799 0.7800 0.7500 0.7700 24,396 +0.00(+0.00%)
Jan 24, 2018 0.7700 0.7800 0.7300 0.7700 72,771 +0.02(+2.67%)
Jan 23, 2018 0.6401 0.7500 0.6401 0.7500 32,591 +0.05(+7.14%)
Jan 22, 2018 0.7000 0.7500 0.6100 0.7000 29,374 -0.05(-6.67%)
Jan 19, 2018 0.7600 0.7700 0.7000 0.7500 21,155 +0.03(+4.17%)
Jan 18, 2018 0.7700 0.7700 0.7000 0.7200 22,201 -0.03(-3.74%)
Jan 17, 2018 0.7500 0.7700 0.6750 0.7480 36,422 -0.00(-0.27%)
Jan 16, 2018 0.6800 0.7500 0.6000 0.7500 18,661 +0.07(+10.29%)
Jan 12, 2018 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Jan 11, 2018 0.7550 0.7550 0.6900 0.6900 13,761 -0.06(-8.60%)
Jan 10, 2018 0.7500 0.7700 0.7100 0.7549 49,186 +0.02(+2.71%)
Jan 09, 2018 0.7500 0.7546 0.7300 0.7350 53,330 -0.01(-1.34%)
Jan 08, 2018 0.7500 0.7600 0.7100 0.7450 72,535 +0.04(+4.93%)
Jan 05, 2018 0.6500 0.7390 0.6500 0.7100 18,282 +0.00(+0.21%)
Jan 04, 2018 0.7780 0.8000 0.5520 0.7085 88,163 -0.07(-8.58%)
Jan 03, 2018 0.7600 0.9400 0.7200 0.7750 80,726 +0.03(+3.33%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.