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

Cls Holdings USA Inc (OP: CLSH )

0.0506 -0.0044 (-8.00%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 1, 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 29, 2023 0.0438 0.0480 0.0392 0.0425 97,000 -0.00(-10.53%)
Dec 28, 2023 0.0495 0.0495 0.0357 0.0475 36,746 -0.00(-3.85%)
Dec 27, 2023 0.0361 0.0494 0.0361 0.0494 171,534 +0.00(+9.78%)
Dec 26, 2023 0.0301 0.0450 0.0301 0.0450 86,670 +0.01(+21.95%)
Dec 22, 2023 0.0319 0.0452 0.0319 0.0369 127,418 -0.01(-13.18%)
Dec 21, 2023 0.0428 0.0495 0.0308 0.0425 238,730 -0.01(-14.14%)
Dec 20, 2023 0.0440 0.0495 0.0328 0.0495 66,368 +0.01(+18.71%)
Dec 19, 2023 0.0395 0.0490 0.0392 0.0417 103,323 -0.01(-15.07%)
Dec 18, 2023 0.0453 0.0495 0.0395 0.0491 10,800 +0.00(+2.51%)
Dec 15, 2023 0.0479 0.0479 0.0429 0.0479 4,125 -0.00(-0.21%)
Dec 14, 2023 0.0416 0.0480 0.0395 0.0480 14,488 +0.01(+26.65%)
Dec 13, 2023 0.0450 0.0498 0.0314 0.0379 61,912 -0.01(-24.20%)
Dec 12, 2023 0.0362 0.0500 0.0314 0.0500 67,156 +0.00(+2.25%)
Dec 11, 2023 0.0436 0.0500 0.0436 0.0489 4,425 -0.00(-2.20%)
Dec 08, 2023 0.0460 0.0500 0.0418 0.0500 9,376 +0.00(+2.04%)
Dec 07, 2023 0.0452 0.0490 0.0400 0.0490 45,856 +0.00(+6.52%)
Dec 06, 2023 0.0381 0.0500 0.0381 0.0460 55,270 -0.00(-8.00%)
Dec 05, 2023 0.0450 0.0500 0.0380 0.0500 130,487 +0.00(+0.40%)
Dec 04, 2023 0.0378 0.0498 0.0314 0.0498 90,828 +0.01(+22.06%)
Dec 01, 2023 0.0302 0.0494 0.0302 0.0408 30,968 +0.00(+11.78%)
Nov 30, 2023 0.0496 0.0496 0.0365 0.0365 9,170 -0.01(-24.90%)
Nov 29, 2023 0.0499 0.0499 0.0401 0.0486 83,075 -0.00(-2.80%)
Nov 28, 2023 0.0303 0.0500 0.0301 0.0500 161,361 +0.02(+46.20%)
Nov 27, 2023 0.0400 0.0400 0.0315 0.0342 46,701 -0.00(-5.79%)
Nov 24, 2023 0.0398 0.0399 0.0291 0.0363 110,927 -0.00(-9.02%)
Nov 22, 2023 0.0399 0.0399 0.0398 0.0399 3,044 +0.00(+0.25%)
Nov 21, 2023 0.0321 0.0399 0.0320 0.0398 45,012 +0.00(+13.07%)
Nov 20, 2023 0.0370 0.0400 0.0334 0.0352 36,178 -0.00(-12.00%)
Nov 17, 2023 0.0329 0.0400 0.0290 0.0400 42,645 +0.00(+0.00%)
Nov 16, 2023 0.0370 0.0400 0.0298 0.0400 65,253 +0.01(+18.34%)
Nov 15, 2023 0.0370 0.0400 0.0267 0.0338 408,690 -0.00(-8.65%)
Nov 14, 2023 0.0400 0.0400 0.0308 0.0370 36,265 -0.00(-7.50%)
Nov 13, 2023 0.0370 0.0400 0.0363 0.0400 3,925 +0.00(+0.00%)
Nov 10, 2023 0.0402 0.0402 0.0350 0.0400 32,219 -0.00(-8.47%)
Nov 09, 2023 0.0437 0.0437 0.0437 0.0437 2,050 +0.00(+0.23%)
Nov 08, 2023 0.0350 0.0436 0.0333 0.0436 88,000 +0.00(+1.40%)
Nov 07, 2023 0.0351 0.0437 0.0276 0.0430 93,846 -0.00(-2.27%)
Nov 06, 2023 0.0440 0.0440 0.0440 0.0440 749 +0.00(+3.53%)
Nov 02, 2023 0.0425 0 -0.00(-5.56%)
Nov 01, 2023 0.0401 0.0450 0.0363 0.0450 29,039 -0.00(-0.22%)
Oct 31, 2023 0.0451 0.0451 0.0451 0.0451 200 +0.01(+12.75%)
Oct 30, 2023 0.0438 0.0499 0.0400 0.0400 21,526 -0.00(-6.98%)
Oct 27, 2023 0.0400 0.0499 0.0400 0.0430 20,907 -0.01(-14.00%)
Oct 25, 2023 0.0500 0 +0.00(+4.17%)
Oct 24, 2023 0.0420 0.0499 0.0401 0.0480 28,479 +0.01(+11.63%)
Oct 23, 2023 0.0470 0.0470 0.0430 0.0430 32,522 -0.01(-10.42%)
Oct 20, 2023 0.0450 0.0499 0.0450 0.0480 13,750 -0.00(-4.00%)
Oct 19, 2023 0.0450 0.0500 0.0450 0.0500 14,942 +0.01(+11.11%)
Oct 18, 2023 0.0450 0.0450 0.0450 0.0450 35,691 -0.01(-10.00%)
Oct 17, 2023 0.0475 0.0500 0.0465 0.0500 2,450 +0.00(+0.00%)
Oct 16, 2023 0.0589 0.0589 0.0450 0.0500 30,313 -0.01(-15.11%)
Oct 13, 2023 0.0506 0.0589 0.0506 0.0589 1,288 +0.00(+3.33%)
Oct 11, 2023 0.0570 115 -0.00(-1.72%)
Oct 10, 2023 0.0545 0.0580 0.0501 0.0580 5,650 +0.00(+6.42%)
Oct 09, 2023 0.0545 0.0545 0.0545 0.0545 2,350 +0.01(+14.98%)
Oct 05, 2023 0.0474 5,084 -0.00(-8.85%)
Oct 03, 2023 0.0520 0 +0.00(+4.00%)
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.