Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Earth Life Sciences Inc (OP: CLTS )

N/A UNCHANGED
Last Price Updated: 1:19 PM EDT, Apr 24, 2023 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 31, 2018 0.0263 0.0263 0.0263 0.0263 2,645 +0.00(+1.35%)
May 30, 2018 0.0250 0.0260 0.0159 0.0260 305,654 -0.00(-10.03%)
May 29, 2018 0.0299 0.0300 0.0289 0.0289 21,440 +0.00(+0.00%)
May 25, 2018 0.0289 0.0289 0.0289 0 -0.00(-3.67%)
May 24, 2018 0.0175 0.0300 0.0175 0.0300 1,123 -0.00(-5.96%)
May 23, 2018 0.0319 0.0319 0.0319 0.0319 200 +0.00(+2.90%)
May 22, 2018 0.0320 0.0320 0.0308 0.0310 20,050 +0.00(+0.32%)
May 21, 2018 0.0308 0.0310 0.0308 0.0309 19,200 +0.00(+0.16%)
May 18, 2018 0.0309 0.0310 0.0308 0.0308 29,750 -0.00(-0.48%)
May 17, 2018 0.0309 0.0310 0.0308 0.0310 23,490 -0.00(-3.13%)
May 14, 2018 0.0320 0.0320 0.0320 0 -0.00(-5.88%)
May 04, 2018 0.0340 0.0340 0.0340 0 -0.00(-1.02%)
May 03, 2018 0.0343 0.0343 0.0343 0.0343 9,000 -0.00(-1.72%)
May 02, 2018 0.0250 0.0350 0.0250 0.0350 131,000 +0.00(+2.79%)
May 01, 2018 0.0350 0.0350 0.0340 0.0340 6,558 +0.00(+0.00%)
Apr 30, 2018 0.0350 0.0350 0.0250 0.0340 92,990 +0.00(+0.15%)
Apr 27, 2018 0.0339 0.0340 0.0250 0.0340 16,601 +0.00(+0.00%)
Apr 25, 2018 0.0340 0.0340 0.0340 0 -0.00(-0.15%)
Apr 24, 2018 0.0314 0.0340 0.0250 0.0340 142,960 +0.00(+0.00%)
Apr 23, 2018 0.0312 0.0340 0.0278 0.0340 20,300 +0.00(+16.44%)
Apr 20, 2018 0.0220 0.0292 0.0220 0.0292 15,010 +0.00(+5.04%)
Apr 19, 2018 0.0279 0.0279 0.0278 0.0278 18,760 -0.00(-0.36%)
Apr 18, 2018 0.0279 0.0279 0.0279 0.0279 1,250 +0.00(+0.00%)
Apr 13, 2018 0.0279 0.0279 0.0279 0 -0.00(-7.00%)
Apr 12, 2018 0.0150 0.0300 0.0150 0.0300 82,553 +0.00(+7.91%)
Apr 09, 2018 0.0278 0.0278 0.0278 1 +0.00(+0.00%)
Apr 06, 2018 0.0220 0.0278 0.0220 0.0278 56,550 -0.00(-0.36%)
Apr 04, 2018 0.0279 0.0279 0.0279 0 +0.00(+7.72%)
Apr 03, 2018 0.0259 0.0259 0.0257 0.0259 18,490 +0.00(+0.39%)
Apr 02, 2018 0.0259 0.0259 0.0258 0.0258 3,800 +0.00(+8.81%)
Mar 29, 2018 0.0237 0.0237 0.0237 0 +0.00(+3.95%)
Mar 28, 2018 0.0244 0.0244 0.0130 0.0228 4,400 -0.00(-3.39%)
Mar 27, 2018 0.0236 0.0236 0.0236 0.0236 2,500 -0.00(-1.21%)
Mar 26, 2018 0.0239 0.0239 0.0239 0.0239 11,650 -0.00(-3.63%)
Mar 23, 2018 0.0259 0.0259 0.0248 0.0248 14,501 -0.00(-1.27%)
Mar 22, 2018 0.0260 0.0260 0.0191 0.0251 93,290 -0.00(-3.38%)
Mar 21, 2018 0.0220 0.0260 0.0180 0.0260 220,785 +0.00(+13.04%)
Mar 20, 2018 0.0220 0.0230 0.0209 0.0230 68,001 +0.00(+4.55%)
Mar 19, 2018 0.0220 0.0220 0.0220 0.0220 5,016 +0.00(+0.00%)
Mar 16, 2018 0.0130 0.0220 0.0101 0.0220 907,450 -0.00(-15.38%)
Mar 13, 2018 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Mar 12, 2018 0.0255 0.0260 0.0250 0.0260 35,100 +0.00(+0.39%)
Mar 09, 2018 0.0259 0.0259 0.0259 0.0259 5,000 -0.00(-0.38%)
Mar 08, 2018 0.0176 0.0260 0.0126 0.0260 25,189 +0.00(+0.00%)
Mar 07, 2018 0.0170 0.0260 0.0146 0.0260 487,813 +0.01(+30.00%)
Mar 06, 2018 0.0200 0.0200 0.0200 0.0200 7,480 +0.00(+0.00%)
Mar 05, 2018 0.0200 0.0200 0.0196 0.0200 271,084 -0.01(-25.93%)
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.