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

Cls Holdings USA Inc (OP: CLSH )

0.0561 +0.0011 (+2.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Dec 31, 2020 0.1480 0.1480 0.1480 124,703 +0.00(+2.07%)
Dec 30, 2020 0.1250 0.1500 0.1250 0.1450 124,703 +0.01(+11.54%)
Dec 29, 2020 0.1400 0.1500 0.1294 0.1300 272,309 -0.02(-13.33%)
Dec 28, 2020 0.1700 0.1700 0.1411 0.1500 249,028 -0.02(-11.76%)
Dec 24, 2020 0.1601 0.1700 0.1588 0.1700 221,200 +0.01(+6.25%)
Dec 23, 2020 0.1475 0.1690 0.1475 0.1600 263,545 +0.01(+6.67%)
Dec 22, 2020 0.1520 0.1600 0.1401 0.1500 101,654 +0.00(+1.63%)
Dec 21, 2020 0.1500 0.1700 0.1400 0.1476 173,882 -0.01(-3.53%)
Dec 18, 2020 0.1545 0.1690 0.1501 0.1530 113,600 -0.02(-8.93%)
Dec 17, 2020 0.1585 0.1700 0.1546 0.1680 108,465 +0.01(+5.00%)
Dec 16, 2020 0.1585 0.1650 0.1569 0.1600 72,215 +0.00(+0.00%)
Dec 15, 2020 0.1580 0.1700 0.1580 0.1600 272,077 +0.01(+4.44%)
Dec 14, 2020 0.1700 0.1700 0.1500 0.1532 312,987 -0.02(-9.88%)
Dec 11, 2020 0.1700 0.1700 0.1450 0.1700 274,800 +0.02(+13.33%)
Dec 10, 2020 0.1575 0.1700 0.1500 0.1500 254,560 +0.00(+0.00%)
Dec 09, 2020 0.1310 0.1650 0.1300 0.1500 431,963 +0.01(+9.33%)
Dec 08, 2020 0.1710 0.1710 0.1325 0.1372 353,539 -0.00(-1.86%)
Dec 07, 2020 0.1400 0.1400 0.1300 0.1398 113,077 -0.00(-0.14%)
Dec 04, 2020 0.1310 0.1500 0.1300 0.1400 298,200 +0.00(+3.63%)
Dec 03, 2020 0.1700 0.1700 0.1300 0.1351 324,443 -0.02(-15.56%)
Dec 02, 2020 0.1220 0.1620 0.1100 0.1600 700,426 +0.03(+24.51%)
Dec 01, 2020 0.1109 0.1500 0.1019 0.1285 250,900 +0.01(+7.08%)
Nov 30, 2020 0.1100 0.1300 0.1001 0.1200 390,968 +0.01(+9.09%)
Nov 27, 2020 0.0980 0.1100 0.0980 0.1100 68,400 +0.01(+12.24%)
Nov 25, 2020 0.1097 0.1200 0.0901 0.0980 37,800 -0.00(-2.00%)
Nov 24, 2020 0.1090 0.1090 0.0950 0.1000 148,326 +0.01(+5.26%)
Nov 23, 2020 0.0950 0.1004 0.0900 0.0950 142,794 +0.00(+0.00%)
Nov 20, 2020 0.1180 0.1180 0.0900 0.0950 145,800 -0.01(-13.00%)
Nov 19, 2020 0.1050 0.1180 0.1000 0.1092 100,426 +0.00(+2.54%)
Nov 18, 2020 0.1170 0.1170 0.1050 0.1065 106,032 +0.00(+1.33%)
Nov 17, 2020 0.0930 0.1200 0.0860 0.1051 119,082 +0.01(+16.65%)
Nov 16, 2020 0.0999 0.0999 0.0755 0.0901 25,219 -0.01(-9.81%)
Nov 13, 2020 0.0956 0.0999 0.0850 0.0999 62,100 +0.00(+0.00%)
Nov 12, 2020 0.1020 0.1040 0.0900 0.0999 95,880 +0.01(+8.23%)
Nov 11, 2020 0.1050 0.1100 0.0900 0.0923 77,083 -0.01(-10.21%)
Nov 10, 2020 0.0850 0.1140 0.0850 0.1028 177,558 +0.01(+5.98%)
Nov 09, 2020 0.1000 0.1080 0.0851 0.0970 217,229 -0.00(-3.00%)
Nov 06, 2020 0.0706 0.1000 0.0700 0.1000 650,700 +0.03(+42.86%)
Nov 05, 2020 0.0686 0.0700 0.0650 0.0700 36,766 +0.00(+1.01%)
Nov 04, 2020 0.0784 0.0784 0.0685 0.0693 14,091 -0.00(-1.00%)
Nov 03, 2020 0.0735 0.0735 0.0670 0.0700 14,200 -0.00(-2.64%)
Nov 02, 2020 0.0680 0.0719 0.0670 0.0719 49,400 +0.00(+5.74%)
Oct 30, 2020 0.0693 0.0700 0.0680 0.0680 13,900 -0.00(-2.16%)
Oct 29, 2020 0.0700 0.0700 0.0671 0.0695 21,433 -0.00(-0.71%)
Oct 28, 2020 0.0672 0.0734 0.0602 0.0700 51,876 -0.00(-4.63%)
Oct 27, 2020 0.0700 0.0735 0.0602 0.0734 83,808 +0.00(+5.01%)
Oct 26, 2020 0.0696 0.0709 0.0675 0.0699 74,776 -0.00(-0.14%)
Oct 23, 2020 0.0701 0.0740 0.0670 0.0700 67,300 -0.00(-2.91%)
Oct 22, 2020 0.0701 0.0740 0.0701 0.0721 26,758 -0.00(-1.23%)
Oct 21, 2020 0.0800 0.0800 0.0702 0.0730 123,589 -0.00(-2.67%)
Oct 20, 2020 0.0750 0.0848 0.0720 0.0750 101,404 -0.00(-4.34%)
Oct 19, 2020 0.0801 0.0802 0.0784 0.0784 107,735 -0.00(-2.00%)
Oct 16, 2020 0.0799 0.0818 0.0700 0.0800 80,800 +0.01(+14.29%)
Oct 15, 2020 0.0750 0.0750 0.0700 0.0700 43,624 -0.00(-0.71%)
Oct 14, 2020 0.0750 0.0750 0.0700 0.0705 32,875 -0.00(-6.00%)
Oct 13, 2020 0.0705 0.0750 0.0705 0.0750 38,722 +0.01(+10.29%)
Oct 12, 2020 0.0720 0.0740 0.0660 0.0680 55,083 +0.00(+1.49%)
Oct 09, 2020 0.0650 0.0700 0.0650 0.0670 41,400 -0.00(-1.47%)
Oct 08, 2020 0.0675 0.0700 0.0650 0.0680 26,194 +0.00(+4.62%)
Oct 07, 2020 0.0720 0.0740 0.0650 0.0650 62,228 -0.01(-9.72%)
Oct 06, 2020 0.0760 0.0760 0.0650 0.0720 37,313 +0.00(+2.86%)
Oct 05, 2020 0.0650 0.0740 0.0650 0.0700 27,045 +0.01(+16.47%)
Oct 02, 2020 0.0600 0.0670 0.0600 0.0601 16,600 +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.