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 (%)
Sep 30, 2016 0.0287 0.0329 0.0229 0.0286 86,400 -0.00(-0.35%)
Sep 29, 2016 0.0259 0.0287 0.0235 0.0287 156,171 +0.00(+0.00%)
Sep 28, 2016 0.0298 0.0298 0.0220 0.0287 84,425 +0.00(+12.11%)
Sep 27, 2016 0.0244 0.0256 0.0233 0.0256 50,775 +0.00(+4.49%)
Sep 26, 2016 0.0370 0.0370 0.0214 0.0245 91,841 -0.00(-3.54%)
Sep 23, 2016 0.0239 0.0255 0.0239 0.0254 45,000 +0.00(+4.53%)
Sep 22, 2016 0.0249 0.0256 0.0220 0.0243 181,159 -0.00(-6.18%)
Sep 21, 2016 0.0229 0.0259 0.0198 0.0259 56,640 -0.00(-12.50%)
Sep 20, 2016 0.0268 0.0296 0.0250 0.0296 106,856 -0.00(-9.76%)
Sep 19, 2016 0.0300 0.0330 0.0269 0.0328 109,533 -0.00(-0.61%)
Sep 16, 2016 0.0260 0.0330 0.0243 0.0330 570,736 +0.00(+10.74%)
Sep 15, 2016 0.0324 0.0324 0.0252 0.0298 128,226 +0.00(+9.16%)
Sep 14, 2016 0.0330 0.0330 0.0273 0.0273 241,500 -0.01(-19.47%)
Sep 13, 2016 0.0370 0.0370 0.0301 0.0339 290,590 -0.00(-8.38%)
Sep 12, 2016 0.0325 0.0370 0.0262 0.0370 414,598 +0.00(+7.25%)
Sep 09, 2016 0.0231 0.0345 0.0231 0.0345 180,821 +0.01(+18.07%)
Sep 08, 2016 0.0240 0.0300 0.0201 0.0292 542,378 +0.00(+5.11%)
Sep 07, 2016 0.0284 0.0289 0.0236 0.0278 126,555 -0.00(-5.44%)
Sep 06, 2016 0.0251 0.0359 0.0251 0.0294 132,419 -0.00(-1.34%)
Sep 02, 2016 0.0298 0.0298 0.0298 0 -0.00(-10.24%)
Sep 01, 2016 0.0326 0.0343 0.0255 0.0332 309,418 -0.01(-16.79%)
Aug 31, 2016 0.0395 0.0399 0.0321 0.0399 190,833 +0.00(+6.40%)
Aug 30, 2016 0.0240 0.0400 0.0240 0.0375 339,310 +0.01(+34.89%)
Aug 29, 2016 0.0271 0.0278 0.0251 0.0278 18,346 +0.00(+2.58%)
Aug 26, 2016 0.0271 0.0310 0.0271 0.0271 56,963 -0.00(-9.36%)
Aug 25, 2016 0.0300 0.0300 0.0251 0.0299 111,288 +0.00(+0.67%)
Aug 24, 2016 0.0312 0.0339 0.0251 0.0297 54,345 -0.00(-5.71%)
Aug 23, 2016 0.0328 0.0354 0.0293 0.0315 139,345 -0.00(-5.41%)
Aug 22, 2016 0.0301 0.0333 0.0301 0.0333 109,813 -0.01(-14.18%)
Aug 19, 2016 0.0403 0.0409 0.0330 0.0388 63,638 +0.01(+16.17%)
Aug 18, 2016 0.0409 0.0409 0.0333 0.0334 101,000 -0.00(-8.49%)
Aug 17, 2016 0.0331 0.0420 0.0331 0.0365 54,067 -0.00(-8.75%)
Aug 16, 2016 0.0350 0.0413 0.0350 0.0400 293,664 +0.00(+4.17%)
Aug 15, 2016 0.0399 0.0399 0.0350 0.0384 103,662 -0.00(-4.24%)
Aug 12, 2016 0.0399 0.0417 0.0321 0.0401 117,499 +0.00(+0.50%)
Aug 11, 2016 0.0391 0.0449 0.0320 0.0399 172,866 -0.01(-11.14%)
Aug 10, 2016 0.0310 0.0449 0.0310 0.0449 115,950 +0.00(+10.00%)
Aug 09, 2016 0.0436 0.0447 0.0310 0.0408 25,751 +0.01(+25.60%)
Aug 08, 2016 0.0324 0.0384 0.0324 0.0325 81,372 -0.01(-26.97%)
Aug 05, 2016 0.0310 0.0449 0.0310 0.0445 72,500 +0.00(+7.23%)
Aug 04, 2016 0.0310 0.0439 0.0279 0.0415 187,200 +0.00(+12.16%)
Aug 03, 2016 0.0400 0.0400 0.0301 0.0370 99,426 -0.01(-15.72%)
Aug 02, 2016 0.0400 0.0449 0.0400 0.0439 77,300 +0.00(+9.75%)
Aug 01, 2016 0.0403 0.0522 0.0400 0.0400 99,300 -0.00(-0.50%)
Jul 29, 2016 0.0401 0.0471 0.0401 0.0402 45,177 -0.01(-20.40%)
Jul 28, 2016 0.0510 0.0510 0.0400 0.0505 46,025 -0.00(-2.51%)
Jul 27, 2016 0.0425 0.0525 0.0355 0.0518 181,533 -0.00(-4.95%)
Jul 26, 2016 0.0510 0.0547 0.0411 0.0545 132,771 -0.01(-10.66%)
Jul 25, 2016 0.0610 0.0610 0.0500 0.0610 129,705 -0.00(-0.81%)
Jul 22, 2016 0.0558 0.0625 0.0474 0.0615 288,350 +0.00(+3.36%)
Jul 21, 2016 0.0500 0.0595 0.0488 0.0595 281,723 +0.01(+19.00%)
Jul 20, 2016 0.0460 0.0566 0.0436 0.0500 133,853 +0.00(+8.70%)
Jul 19, 2016 0.0509 0.0514 0.0460 0.0460 93,600 -0.01(-10.68%)
Jul 18, 2016 0.0480 0.0519 0.0440 0.0515 100,027 -0.00(-5.50%)
Jul 15, 2016 0.0420 0.0545 0.0420 0.0545 64,794 +0.01(+21.11%)
Jul 14, 2016 0.0585 0.0585 0.0400 0.0450 167,050 -0.00(-6.25%)
Jul 13, 2016 0.0401 0.0481 0.0401 0.0480 104,300 -0.00(-0.41%)
Jul 12, 2016 0.0494 0.0494 0.0425 0.0482 96,800 -0.00(-1.23%)
Jul 11, 2016 0.0450 0.0494 0.0426 0.0488 50,863 +0.00(+8.44%)
Jul 08, 2016 0.0494 0.0440 0.0450 102,568 -0.01(-17.43%)
Jul 07, 2016 0.0500 0.0600 0.0471 0.0545 238,900 -0.00(-6.03%)
Jul 05, 2016 0.0600 0.0630 0.0464 0.0580 165,169 +0.00(+5.45%)
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.