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 (%)
Feb 26, 2021 0.0615 0.0700 0.0505 0.0601 914,600 -0.01(-14.14%)
Feb 25, 2021 0.0800 0.0850 0.0605 0.0700 989,735 -0.01(-13.58%)
Feb 24, 2021 0.0790 0.0860 0.0630 0.0810 829,861 +0.00(+5.19%)
Feb 23, 2021 0.0897 0.0922 0.0610 0.0770 953,194 -0.01(-14.44%)
Feb 22, 2021 0.0745 0.1050 0.0610 0.0900 2,784,838 +0.02(+28.57%)
Feb 19, 2021 0.0810 0.0810 0.0621 0.0700 1,340,900 -0.00(-6.67%)
Feb 18, 2021 0.0790 0.0820 0.0720 0.0750 680,815 -0.00(-5.42%)
Feb 17, 2021 0.0840 0.0845 0.0727 0.0793 505,584 +0.00(+2.99%)
Feb 16, 2021 0.0840 0.0902 0.0705 0.0770 1,892,593 +0.00(+4.05%)
Feb 12, 2021 0.0990 0.0990 0.0700 0.0740 2,062,800 -0.01(-9.20%)
Feb 11, 2021 0.1100 0.1100 0.0800 0.0815 2,821,253 -0.02(-18.50%)
Feb 10, 2021 0.1040 0.1495 0.0865 0.1000 2,992,665 -0.00(-0.70%)
Feb 09, 2021 0.0990 0.1150 0.0700 0.1007 9,262,884 +0.01(+7.93%)
Feb 08, 2021 0.0346 0.0950 0.0343 0.0933 12,712,337 +0.06(+200.97%)
Feb 05, 2021 0.0300 0.0346 0.0271 0.0310 1,552,200 +0.00(+0.00%)
Feb 04, 2021 0.0300 0.0341 0.0261 0.0310 1,690,107 +0.00(+6.90%)
Feb 03, 2021 0.0338 0.0347 0.0280 0.0290 1,211,009 -0.00(-14.20%)
Feb 02, 2021 0.0300 0.0338 0.0293 0.0338 1,228,830 +0.00(+12.67%)
Feb 01, 2021 0.0300 0.0301 0.0205 0.0300 2,268,057 +0.00(+0.00%)
Jan 29, 2021 0.0323 0.0348 0.0295 0.0300 1,495,100 -0.00(-11.76%)
Jan 28, 2021 0.0260 0.0348 0.0172 0.0340 5,761,270 +0.01(+31.27%)
Jan 27, 2021 0.0270 0.0300 0.0255 0.0259 292,362 -0.00(-5.82%)
Jan 26, 2021 0.0275 0.0330 0.0275 0.0275 704,995 -0.00(-5.17%)
Jan 25, 2021 0.0446 0.0446 0.0142 0.0290 3,432,188 -0.01(-27.50%)
Jan 22, 2021 0.0554 0.0554 0.0355 0.0400 6,996,300 -0.01(-22.03%)
Jan 21, 2021 0.0297 0.0552 0.0295 0.0513 12,010,110 +0.03(+106.85%)
Jan 20, 2021 0.0297 0.0297 0.0242 0.0248 1,012,910 -0.00(-16.50%)
Jan 19, 2021 0.0240 0.0297 0.0238 0.0297 2,663,242 +0.01(+23.75%)
Jan 15, 2021 0.0199 0.0244 0.0183 0.0240 1,255,800 +0.00(+15.38%)
Jan 14, 2021 0.0200 0.0215 0.0171 0.0208 891,724 +0.00(+4.00%)
Jan 13, 2021 0.0182 0.0208 0.0165 0.0200 771,742 -0.00(-0.99%)
Jan 12, 2021 0.0205 0.0205 0.0181 0.0202 847,850 -0.00(-0.49%)
Jan 11, 2021 0.0190 0.0205 0.0180 0.0203 723,623 +0.00(+6.84%)
Jan 08, 2021 0.0208 0.0208 0.0170 0.0190 1,868,400 +0.00(+0.53%)
Jan 07, 2021 0.0163 0.0243 0.0157 0.0189 7,061,592 +0.00(+9.88%)
Jan 06, 2021 0.0165 0.0179 0.0151 0.0172 409,695 -0.00(-3.91%)
Jan 05, 2021 0.0170 0.0180 0.0161 0.0179 380,063 -0.00(-0.56%)
Jan 04, 2021 0.0150 0.0183 0.0129 0.0180 3,066,215 +0.01(+44.00%)
Dec 31, 2020 0.0125 0.0125 0.0125 701,900 -0.00(-19.35%)
Dec 30, 2020 0.0126 0.0155 0.0123 0.0155 701,900 +0.00(+25.00%)
Dec 29, 2020 0.0134 0.0140 0.0123 0.0124 246,313 -0.00(-4.62%)
Dec 28, 2020 0.0158 0.0158 0.0130 0.0130 485,465 -0.00(-7.14%)
Dec 24, 2020 0.0140 0.0140 0.0140 0.0140 172,000 -0.00(-6.67%)
Dec 23, 2020 0.0151 0.0159 0.0140 0.0150 301,565 -0.00(-0.66%)
Dec 22, 2020 0.0140 0.0160 0.0136 0.0151 648,755 +0.00(+0.67%)
Dec 21, 2020 0.0135 0.0150 0.0127 0.0150 570,412 +0.00(+11.94%)
Dec 18, 2020 0.0140 0.0160 0.0127 0.0134 579,300 -0.00(-11.84%)
Dec 17, 2020 0.0134 0.0155 0.0110 0.0152 1,066,205 +0.00(+26.67%)
Dec 16, 2020 0.0111 0.0135 0.0105 0.0120 998,607 -0.00(-4.00%)
Dec 15, 2020 0.0140 0.0140 0.0108 0.0125 912,025 -0.00(-3.85%)
Dec 14, 2020 0.0180 0.0180 0.0116 0.0130 1,817,245 -0.00(-18.75%)
Dec 11, 2020 0.0215 0.0270 0.0155 0.0160 9,497,900 +0.00(+11.89%)
Dec 10, 2020 0.0128 0.0297 0.0128 0.0143 14,319,328 -0.00(-4.67%)
Dec 09, 2020 0.0150 0.0150 0.0139 0.0150 61,757 +0.00(+0.00%)
Dec 08, 2020 0.0150 0.0150 0.0150 0.0150 13,334 +0.00(+0.00%)
Dec 07, 2020 0.0128 0.0150 0.0128 0.0150 27,000 +0.00(+3.45%)
Dec 04, 2020 0.0145 0.0150 0.0135 0.0145 206,900 +0.00(+0.00%)
Dec 03, 2020 0.0145 0.0145 0.0145 0.0145 14,690 +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.