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

Cls Holdings USA Inc (OP: CLSH )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, May 9, 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 (%)
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%)
Jan 02, 2018 0.7600 0.7200 0.7500 36,089 +0.00(+0.35%)
Dec 29, 2017 0.7473 0.7473 0.7473 0 +0.01(+0.86%)
Dec 28, 2017 0.7300 0.7410 0.6000 0.7410 48,896 +0.02(+2.92%)
Dec 27, 2017 0.7200 0.7300 0.7100 0.7200 28,221 +0.02(+2.86%)
Dec 26, 2017 0.7300 0.7300 0.6993 0.7000 12,543 -0.01(-1.52%)
Dec 22, 2017 0.9400 0.9400 0.6661 0.7108 19,374 -0.02(-2.63%)
Dec 21, 2017 0.7300 0.7300 0.6700 0.7300 25,074 +0.01(+1.39%)
Dec 20, 2017 0.6800 0.7400 0.6700 0.7200 50,496 +0.00(+0.00%)
Dec 19, 2017 0.7000 0.7200 0.6600 0.7200 39,401 +0.04(+5.17%)
Dec 18, 2017 0.6800 0.6900 0.6500 0.6846 45,640 -0.00(-0.64%)
Dec 15, 2017 0.6450 0.6900 0.6450 0.6890 45,678 +0.02(+3.73%)
Dec 14, 2017 0.6600 0.6700 0.6300 0.6643 58,446 +0.02(+3.79%)
Dec 13, 2017 0.6500 0.6600 0.6000 0.6400 71,455 +0.04(+6.67%)
Dec 12, 2017 0.5800 0.6000 0.5700 0.6000 51,380 +0.02(+3.45%)
Dec 11, 2017 0.6154 0.6154 0.5400 0.5800 92,861 +0.04(+7.41%)
Dec 08, 2017 0.5400 0.5400 0.5010 0.5400 27,045 +0.02(+3.85%)
Dec 07, 2017 0.4904 0.5200 0.4825 0.5200 61,870 +0.01(+1.96%)
Dec 06, 2017 0.4577 0.5100 0.4550 0.5100 91,086 +0.08(+18.60%)
Dec 05, 2017 0.5400 0.5600 0.4300 0.4300 190,102 -0.11(-19.63%)
Dec 04, 2017 0.4300 0.5400 0.4300 0.5350 212,138 +0.10(+21.59%)
Dec 01, 2017 0.4080 0.4400 0.4080 0.4400 1,002 +0.04(+10.00%)
Nov 30, 2017 0.4039 0.4039 0.4000 0.4000 2,170 -0.02(-4.76%)
Nov 29, 2017 0.3800 0.4200 0.3500 0.4200 4,907 +0.02(+5.00%)
Nov 28, 2017 0.3680 0.4200 0.3680 0.4000 18,305 +0.04(+12.08%)
Nov 27, 2017 0.3569 0.3569 0.3569 0.3569 1,000 -0.02(-6.08%)
Nov 24, 2017 0.3500 0.3800 0.3500 0.3800 300 +0.03(+8.57%)
Nov 22, 2017 0.3700 0.3700 0.3500 0.3500 4,000 -0.03(-7.89%)
Nov 21, 2017 0.3790 0.3800 0.3500 0.3800 2,340 +0.00(+0.00%)
Nov 20, 2017 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Nov 15, 2017 0.3800 0.3800 0.3800 30 +0.00(+0.00%)
Nov 14, 2017 0.3800 0.3800 0.3800 0.3800 32,000 +0.04(+11.76%)
Nov 13, 2017 0.3400 0.3400 0.3400 0.3400 4,050 -0.04(-10.53%)
Nov 10, 2017 0.3470 0.3800 0.3250 0.3800 4,960 +0.00(+0.00%)
Nov 08, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 07, 2017 0.3800 0.3800 0.3800 0.3800 15,693 +0.00(+0.00%)
Nov 06, 2017 0.3800 0.3800 0.3800 0.3800 15,100 +0.06(+18.75%)
Nov 03, 2017 0.3800 0.3800 0.3200 0.3200 11,991 -0.06(-15.79%)
Nov 02, 2017 0.3300 0.3800 0.3300 0.3800 65,200 +0.05(+15.15%)
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.