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

Cls Holdings USA Inc (OP: CLSH )

0.0500 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Nov 30, 2016 0.5850 0.6019 0.5479 0.5900 12,438 +0.04(+7.27%)
Nov 28, 2016 0.5500 0.5500 0.5500 0 -0.12(-17.42%)
Nov 22, 2016 0.6660 0.6660 0.6660 0 +0.15(+28.08%)
Nov 21, 2016 0.5200 0.5200 0.5200 0.5200 522 +0.02(+2.97%)
Nov 17, 2016 0.5050 0.5050 0.5050 0 -0.09(-15.83%)
Nov 15, 2016 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Nov 14, 2016 0.7500 0.7501 0.6000 0.6500 30,119 -0.20(-23.53%)
Nov 11, 2016 0.6500 0.8500 0.6000 0.8500 24,885 +0.28(+49.07%)
Nov 10, 2016 0.9100 0.9100 0.5702 0.5702 38,320 -0.43(-42.98%)
Nov 09, 2016 1.200 1.200 0.8300 1.000 6,749 -0.19(-15.86%)
Nov 08, 2016 0.9500 1.200 0.9500 1.188 22,045 +0.27(+29.49%)
Nov 07, 2016 0.9500 0.9500 0.9178 0.9178 1,710 +0.02(+1.98%)
Nov 04, 2016 1.010 1.100 0.9000 0.9000 12,882 -0.20(-18.18%)
Nov 03, 2016 1.350 1.400 0.9100 1.100 29,256 -0.23(-17.34%)
Nov 02, 2016 1.400 1.470 1.300 1.331 21,509 -0.09(-6.29%)
Nov 01, 2016 1.030 1.830 0.9800 1.420 79,525 +0.39(+37.86%)
Oct 31, 2016 1.215 1.320 0.9400 1.030 89,888 -0.25(-19.34%)
Oct 28, 2016 0.6900 1.390 0.6900 1.277 148,857 +0.59(+85.07%)
Oct 27, 2016 0.6500 0.6900 0.6500 0.6900 1,635 +0.00(+0.00%)
Oct 25, 2016 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Oct 24, 2016 0.6900 0.6900 0.6900 0.6900 350 +0.00(+0.00%)
Oct 21, 2016 0.6900 0.6900 0.6900 0.6900 1,692 +0.04(+6.15%)
Oct 20, 2016 0.6500 0.6500 0.6500 0.6500 2,500 +0.03(+4.97%)
Oct 19, 2016 0.6192 0.6192 0.6192 0.6192 110 +0.01(+1.51%)
Oct 18, 2016 0.6100 0.6100 0.6100 0.6100 2,000 +0.00(+0.00%)
Oct 13, 2016 0.6100 0.6100 0.6100 10 -0.03(-5.13%)
Oct 07, 2016 0.6430 0.6430 0.6430 30 +0.02(+3.71%)
Oct 06, 2016 0.6600 0.6600 0.6200 0.6200 2,100 -0.12(-16.22%)
Oct 03, 2016 0.7400 0.7400 0.7400 0 +0.08(+12.12%)
Sep 30, 2016 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Sep 29, 2016 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Sep 28, 2016 0.6600 0.6600 0.6600 0.6600 1,100 -0.05(-7.04%)
Sep 27, 2016 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 26, 2016 0.7100 0.7100 0.7100 0.7100 145 +0.00(+0.00%)
Sep 20, 2016 0.7100 0.7100 0.7100 0 +0.01(+0.85%)
Sep 19, 2016 0.7040 0.7040 0.7040 0.7040 2,000 -0.01(-0.85%)
Sep 16, 2016 0.7100 0.7100 0.7100 0.7100 1,500 +0.00(+0.00%)
Sep 15, 2016 0.7100 0.7100 0.7100 0.7100 2,950 +0.01(+1.43%)
Sep 14, 2016 0.7000 0.7000 0.7000 0.7000 32,000 -0.01(-1.41%)
Sep 13, 2016 0.7000 0.7100 0.7000 0.7100 1,980 +0.01(+1.43%)
Sep 09, 2016 0.7000 0.7000 0.7000 20 +0.00(+0.00%)
Sep 07, 2016 0.7000 0.7000 0.7000 0 +0.09(+14.75%)
Sep 06, 2016 0.6140 0.6140 0.6100 0.6100 1,205 -0.01(-1.91%)
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.