Skip to main content

Cls Holdings USA Inc (OP: CLSH )

0.0540 -0.0010 (-1.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.1351 0.1480 0.1351 0.1440 5,614 -0.00(-2.70%)
Oct 28, 2021 0.1500 0.1500 0.1401 0.1480 17,195 -0.00(-1.33%)
Oct 27, 2021 0.1350 0.1500 0.1350 0.1500 30,143 +0.00(+2.39%)
Oct 26, 2021 0.1496 0.1465 13,746 -0.00(-2.33%)
Oct 25, 2021 0.1471 0.1599 0.1471 0.1500 77,706 -0.00(-1.64%)
Oct 22, 2021 0.1500 0.1550 0.1500 0.1525 23,347 +0.00(+3.04%)
Oct 21, 2021 0.1570 0.1570 0.1360 0.1480 43,325 -0.00(-0.67%)
Oct 20, 2021 0.1507 0.1570 0.1388 0.1490 13,432 -0.01(-5.10%)
Oct 19, 2021 0.1372 0.1574 0.1369 0.1570 36,558 +0.01(+8.28%)
Oct 18, 2021 0.1360 0.1589 0.1350 0.1450 14,020 +0.00(+1.33%)
Oct 15, 2021 0.1360 0.1593 0.1360 0.1431 15,211 -0.01(-4.60%)
Oct 14, 2021 0.1360 0.1593 0.1360 0.1500 57,483 +0.00(+1.35%)
Oct 13, 2021 0.1430 0.1505 0.1301 0.1480 132,909 +0.02(+13.85%)
Oct 12, 2021 0.1240 0.1479 0.1240 0.1300 100,518 +0.01(+4.84%)
Oct 11, 2021 0.1220 0.1398 0.1220 0.1240 29,574 -0.01(-8.15%)
Oct 08, 2021 0.1272 0.1375 0.1221 0.1350 54,846 +0.01(+3.85%)
Oct 07, 2021 0.1338 0.1400 0.1280 0.1300 19,780 +0.00(+0.00%)
Oct 06, 2021 0.1400 0.1400 0.1211 0.1300 61,262 -0.01(-3.70%)
Oct 05, 2021 0.1477 0.1477 0.1210 0.1350 8,195 +0.00(+0.00%)
Oct 04, 2021 0.1090 0.1350 0.1090 0.1350 15,182 +0.00(+0.00%)
Oct 01, 2021 0.1305 0.1350 0.1200 0.1350 163,053 +0.01(+4.65%)
Sep 30, 2021 0.1315 0.1350 0.1250 0.1290 74,705 -0.00(-1.90%)
Sep 29, 2021 0.1250 0.1450 0.1250 0.1315 64,958 +0.01(+5.20%)
Sep 28, 2021 0.1400 0.1450 0.1250 0.1250 137,548 +0.00(+0.00%)
Sep 27, 2021 0.1250 0.1307 0.1200 0.1250 544,230 +0.00(+0.00%)
Sep 24, 2021 0.1300 0.1300 0.1250 0.1250 184,327 +0.00(+0.00%)
Sep 23, 2021 0.1370 0.1397 0.1230 0.1250 616,606 -0.01(-3.85%)
Sep 22, 2021 0.1470 0.1470 0.1250 0.1300 60,490 -0.01(-7.08%)
Sep 21, 2021 0.1250 0.1480 0.1250 0.1399 114,647 +0.00(+1.75%)
Sep 20, 2021 0.1495 0.1495 0.1270 0.1375 48,840 +0.01(+5.77%)
Sep 17, 2021 0.1336 0.1419 0.1300 0.1300 21,340 +0.00(+0.00%)
Sep 16, 2021 0.1326 0.1326 0.1210 0.1300 370,842 -0.01(-3.70%)
Sep 15, 2021 0.1360 0.1499 0.1326 0.1350 118,627 -0.01(-7.91%)
Sep 14, 2021 0.1362 0.1499 0.1360 0.1466 43,729 +0.00(+2.52%)
Sep 13, 2021 0.1361 0.1430 0.1360 0.1430 21,164 +0.00(+0.78%)
Sep 10, 2021 0.1430 0.1498 0.1360 0.1419 10,022 -0.00(-0.70%)
Sep 09, 2021 0.1314 0.1499 0.1302 0.1429 10,266 +0.01(+5.38%)
Sep 08, 2021 0.1302 0.1414 0.1301 0.1356 30,151 -0.01(-5.17%)
Sep 07, 2021 0.1440 0.1483 0.1302 0.1430 73,055 -0.01(-4.67%)
Sep 03, 2021 0.1520 0.1578 0.1440 0.1500 16,204 +0.01(+4.17%)
Sep 02, 2021 0.1579 0.1579 0.1426 0.1440 5,771 +0.00(+0.42%)
Sep 01, 2021 0.1480 0.1580 0.1401 0.1434 32,031 +0.00(+0.21%)
Aug 31, 2021 0.1510 0.1599 0.1359 0.1431 41,303 +0.00(+0.07%)
Aug 30, 2021 0.1599 0.1599 0.1430 0.1430 17,361 -0.02(-9.49%)
Aug 27, 2021 0.1421 0.1599 0.1421 0.1580 31,525 -0.00(-1.00%)
Aug 26, 2021 0.1421 0.1599 0.1420 0.1596 10,350 -0.01(-3.10%)
Aug 25, 2021 0.1450 0.1650 0.1450 0.1647 23,312 +0.02(+10.98%)
Aug 24, 2021 0.1482 0.1666 0.1480 0.1484 7,550 -0.02(-11.46%)
Aug 23, 2021 0.1447 0.1679 0.1431 0.1676 84,887 +0.02(+17.20%)
Aug 20, 2021 0.1416 0.1632 0.1403 0.1430 61,399 -0.01(-6.54%)
Aug 19, 2021 0.1679 0.1700 0.1435 0.1530 8,339 -0.01(-3.77%)
Aug 18, 2021 0.1400 0.1590 0.1400 0.1590 4,422 +0.01(+9.81%)
Aug 17, 2021 0.1650 0.1755 0.1410 0.1448 74,564 -0.02(-12.24%)
Aug 16, 2021 0.1850 0.1850 0.1333 0.1650 172,371 -0.00(-0.60%)
Aug 13, 2021 0.1620 0.1850 0.1620 0.1660 55,250 +0.00(+1.84%)
Aug 12, 2021 0.1680 0.2000 0.1630 0.1630 251,427 +0.00(+0.68%)
Aug 11, 2021 0.1420 0.1637 0.1420 0.1619 30,875 -0.00(-0.06%)
Aug 10, 2021 0.1625 0.1750 0.1500 0.1620 1,865 +0.00(+1.25%)
Aug 09, 2021 0.1700 0.1700 0.1600 0.1600 17,077 -0.00(-0.06%)
Aug 06, 2021 0.1583 0.1746 0.1583 0.1601 32,858 -0.00(-2.97%)
Aug 05, 2021 0.1432 0.1650 0.1432 0.1650 30,116 +0.01(+8.13%)
Aug 04, 2021 0.1500 0.1600 0.1450 0.1526 30,935 -0.01(-8.29%)
Aug 03, 2021 0.1631 0.1700 0.1500 0.1664 43,042 +0.01(+3.94%)
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.