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 29, 2019 0.2150 0.2150 0.2070 0.2100 22,300 -0.00(-1.41%)
Nov 27, 2019 0.2113 0.2140 0.2008 0.2130 45,400 +0.00(+1.04%)
Nov 26, 2019 0.2150 0.2200 0.2100 0.2108 132,449 -0.02(-8.35%)
Nov 25, 2019 0.2390 0.2390 0.2200 0.2300 108,569 +0.00(+0.00%)
Nov 22, 2019 0.2115 0.2350 0.2115 0.2300 290,600 +0.01(+4.55%)
Nov 21, 2019 0.2092 0.2200 0.2001 0.2200 272,315 +0.01(+4.76%)
Nov 20, 2019 0.2050 0.2100 0.2001 0.2100 38,390 +0.01(+2.44%)
Nov 19, 2019 0.2001 0.2110 0.2001 0.2050 43,660 -0.00(-0.05%)
Nov 18, 2019 0.2038 0.2150 0.2000 0.2051 166,547 -0.01(-3.03%)
Nov 15, 2019 0.2250 0.2250 0.2100 0.2115 113,100 -0.01(-6.00%)
Nov 14, 2019 0.2200 0.2350 0.2200 0.2250 36,083 +0.00(+0.00%)
Nov 13, 2019 0.2300 0.2300 0.2200 0.2250 38,546 -0.00(-2.00%)
Nov 12, 2019 0.2300 0.2400 0.2250 0.2296 97,827 +0.00(+0.92%)
Nov 11, 2019 0.2400 0.2400 0.2190 0.2275 35,670 -0.01(-5.21%)
Nov 08, 2019 0.2300 0.2400 0.2300 0.2400 36,100 +0.01(+4.35%)
Nov 07, 2019 0.2500 0.2500 0.2110 0.2300 40,430 -0.01(-4.17%)
Nov 06, 2019 0.2400 0.2500 0.2400 0.2400 48,650 -0.01(-4.00%)
Nov 05, 2019 0.2399 0.2600 0.2399 0.2500 87,562 +0.01(+4.17%)
Nov 04, 2019 0.2175 0.2400 0.2050 0.2400 98,774 +0.02(+8.45%)
Nov 01, 2019 0.2117 0.2250 0.2117 0.2213 196,800 -0.00(-0.49%)
Oct 31, 2019 0.2117 0.2225 0.2100 0.2224 20,812 +0.00(+1.65%)
Oct 30, 2019 0.2201 0.2250 0.2117 0.2188 75,056 -0.00(-1.66%)
Oct 29, 2019 0.1995 0.2449 0.1995 0.2225 53,792 -0.02(-8.25%)
Oct 28, 2019 0.2400 0.2730 0.2351 0.2425 51,449 +0.00(+1.08%)
Oct 25, 2019 0.2200 0.2480 0.2200 0.2399 73,000 -0.00(-0.08%)
Oct 24, 2019 0.2455 0.2730 0.2400 0.2401 140,497 -0.00(-0.37%)
Oct 23, 2019 0.2492 0.2500 0.2384 0.2410 42,868 +0.00(+0.37%)
Oct 22, 2019 0.2400 0.2600 0.2400 0.2401 125,976 -0.01(-2.52%)
Oct 21, 2019 0.2300 0.2520 0.2300 0.2463 72,990 +0.01(+3.71%)
Oct 18, 2019 0.2300 0.2500 0.2150 0.2375 594,500 +0.02(+6.98%)
Oct 17, 2019 0.2220 0.2300 0.2220 0.2220 112,199 +0.00(+0.00%)
Oct 16, 2019 0.2300 0.2300 0.2211 0.2220 43,257 -0.01(-3.48%)
Oct 15, 2019 0.2250 0.2480 0.2200 0.2300 446,238 +0.01(+5.75%)
Oct 14, 2019 0.2250 0.2250 0.2130 0.2175 8,446 -0.00(-1.14%)
Oct 11, 2019 0.2100 0.2270 0.2100 0.2200 66,800 +0.01(+4.76%)
Oct 10, 2019 0.2335 0.2335 0.2100 0.2100 205,887 -0.02(-9.91%)
Oct 09, 2019 0.2290 0.2500 0.2258 0.2331 210,995 +0.01(+2.24%)
Oct 08, 2019 0.2500 0.2500 0.2208 0.2280 104,349 +0.00(+1.11%)
Oct 07, 2019 0.2265 0.2350 0.2220 0.2255 22,298 +0.00(+0.22%)
Oct 04, 2019 0.2360 0.2489 0.2225 0.2250 30,400 -0.01(-4.21%)
Oct 03, 2019 0.2497 0.2497 0.2250 0.2349 63,500 +0.00(+2.13%)
Oct 02, 2019 0.2300 0.2497 0.2250 0.2300 35,502 -0.00(-0.04%)
Oct 01, 2019 0.2600 0.2600 0.2290 0.2301 221,465 -0.02(-9.76%)
Sep 30, 2019 0.2051 0.2550 0.2051 0.2550 290,338 +0.01(+3.66%)
Sep 27, 2019 0.2300 0.2495 0.2200 0.2460 52,100 +0.03(+11.82%)
Sep 26, 2019 0.2496 0.2496 0.2200 0.2200 87,351 -0.02(-8.33%)
Sep 25, 2019 0.2250 0.2496 0.2159 0.2400 40,648 -0.00(-0.83%)
Sep 24, 2019 0.2496 0.2496 0.2253 0.2420 73,801 -0.01(-3.04%)
Sep 23, 2019 0.2496 0.2496 0.2250 0.2496 113,137 +0.00(+0.00%)
Sep 20, 2019 0.2401 0.2499 0.2400 0.2496 46,500 +0.01(+3.96%)
Sep 19, 2019 0.2600 0.2600 0.2401 0.2401 31,631 +0.01(+4.16%)
Sep 18, 2019 0.2999 0.2999 0.2300 0.2305 263,272 -0.01(-4.55%)
Sep 17, 2019 0.2390 0.2500 0.2290 0.2415 344,115 +0.02(+9.77%)
Sep 16, 2019 0.2390 0.2390 0.2200 0.2200 84,346 -0.01(-2.22%)
Sep 13, 2019 0.2188 0.2390 0.2151 0.2250 78,000 +0.01(+3.45%)
Sep 12, 2019 0.2350 0.2400 0.2175 0.2175 158,736 +0.00(+0.00%)
Sep 11, 2019 0.2400 0.2400 0.2175 0.2175 93,482 -0.02(-9.37%)
Sep 10, 2019 0.2100 0.2400 0.2000 0.2400 673,064 +0.03(+14.29%)
Sep 09, 2019 0.2199 0.2199 0.2050 0.2100 34,485 +0.00(+0.00%)
Sep 06, 2019 0.2050 0.2100 0.2050 0.2100 27,200 +0.00(+1.45%)
Sep 05, 2019 0.2199 0.2199 0.2070 0.2070 17,622 +0.00(+0.98%)
Sep 04, 2019 0.2195 0.2199 0.2000 0.2050 65,910 -0.01(-3.39%)
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.