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

Cls Holdings USA Inc (OP: CLSH )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
Mar 31, 2023 0.0555 0.0700 0.0555 0.0613 26,416 +0.00(+2.51%)
Mar 30, 2023 0.0425 0.0606 0.0400 0.0598 179,899 +0.02(+40.71%)
Mar 29, 2023 0.0450 0.0450 0.0408 0.0425 40,263 -0.00(-5.56%)
Mar 28, 2023 0.0401 0.0450 0.0401 0.0450 30,764 +0.00(+0.00%)
Mar 27, 2023 0.0605 0.0605 0.0350 0.0450 673,116 -0.02(-28.00%)
Mar 23, 2023 0.0625 0 +0.00(+4.17%)
Mar 21, 2023 0.0600 0 +0.00(+0.00%)
Mar 20, 2023 0.0625 0.0625 0.0600 0.0600 15,300 -0.01(-9.64%)
Mar 16, 2023 0.0664 0 -0.00(-5.14%)
Mar 15, 2023 0.0600 0.0700 0.0500 0.0700 5,836 +0.00(+0.00%)
Mar 14, 2023 0.0460 0.0749 0.0460 0.0700 314,826 +0.02(+42.86%)
Mar 13, 2023 0.0500 0.0500 0.0490 0.0490 24,675 -0.01(-10.91%)
Mar 10, 2023 0.0475 0.0550 0.0460 0.0550 620,511 +0.01(+10.22%)
Mar 09, 2023 0.0500 0.0600 0.0464 0.0499 99,436 -0.00(-5.49%)
Mar 08, 2023 0.0600 0.0600 0.0488 0.0528 163,199 -0.00(-3.12%)
Mar 07, 2023 0.0500 0.0600 0.0500 0.0545 310,617 -0.00(-7.31%)
Mar 06, 2023 0.0502 0.0588 0.0465 0.0588 223,870 +0.00(+2.26%)
Mar 03, 2023 0.0543 0.0665 0.0401 0.0575 303,601 -0.01(-12.08%)
Mar 02, 2023 0.0501 0.0654 0.0475 0.0654 43,000 +0.01(+9.92%)
Mar 01, 2023 0.0507 0.0620 0.0480 0.0595 254,928 -0.01(-14.88%)
Feb 28, 2023 0.0699 0.0699 0.0507 0.0699 1,839 +0.01(+15.92%)
Feb 27, 2023 0.0541 0.0603 0.0541 0.0603 1,210 -0.01(-13.11%)
Feb 24, 2023 0.0745 0.0745 0.0641 0.0694 12,150 -0.00(-6.22%)
Feb 23, 2023 0.0650 0.0740 0.0601 0.0740 45,614 +0.00(+6.02%)
Feb 22, 2023 0.0603 0.0699 0.0520 0.0698 3,038 +0.00(+1.45%)
Feb 21, 2023 0.0700 0.0700 0.0605 0.0688 15,461 +0.00(+1.18%)
Feb 17, 2023 0.0700 0.0700 0.0583 0.0680 91,503 -0.02(-18.56%)
Feb 16, 2023 0.0701 0.0835 0.0700 0.0835 16,302 +0.00(+4.38%)
Feb 15, 2023 0.0750 0.0800 0.0700 0.0800 17,862 +0.01(+6.67%)
Feb 14, 2023 0.0751 0.0751 0.0700 0.0750 11,505 -0.01(-6.25%)
Feb 13, 2023 0.0788 0.0800 0.0753 0.0800 11,850 +0.00(+0.00%)
Feb 10, 2023 0.0800 0.0800 0.0775 0.0800 32,415 -0.01(-11.11%)
Feb 09, 2023 0.0798 0.0900 0.0700 0.0900 66,971 +0.01(+8.04%)
Feb 08, 2023 0.0750 0.0940 0.0628 0.0833 58,378 +0.01(+10.77%)
Feb 07, 2023 0.0700 0.0753 0.0630 0.0752 30,690 -0.00(-6.00%)
Feb 06, 2023 0.0936 0.0936 0.0610 0.0800 42,275 +0.00(+1.91%)
Feb 03, 2023 0.0601 0.0839 0.0601 0.0785 24,568 -0.01(-6.55%)
Feb 02, 2023 0.0687 0.0840 0.0600 0.0840 24,191 +0.01(+15.07%)
Feb 01, 2023 0.0567 0.0855 0.0525 0.0730 42,392 +0.02(+43.14%)
Jan 31, 2023 0.0506 0.0510 0.0506 0.0510 80,100 -0.02(-24.78%)
Jan 30, 2023 0.0551 0.0678 0.0506 0.0678 4,774 -0.00(-1.31%)
Jan 27, 2023 0.0588 0.0687 0.0549 0.0687 7,928 +0.00(+1.63%)
Jan 26, 2023 0.0700 0.0700 0.0506 0.0676 57,708 -0.00(-2.03%)
Jan 25, 2023 0.0680 0.0690 0.0550 0.0690 15,931 +0.01(+25.45%)
Jan 24, 2023 0.0506 0.0786 0.0506 0.0550 199,172 -0.01(-9.84%)
Jan 23, 2023 0.0631 0.0631 0.0506 0.0610 450 +0.00(+1.67%)
Jan 20, 2023 0.0600 0.0600 0.0506 0.0600 20,321 +0.01(+9.49%)
Jan 19, 2023 0.0600 0.0600 0.0548 0.0548 11,984 -0.01(-8.51%)
Jan 18, 2023 0.0506 0.0599 0.0506 0.0599 45,150 +0.01(+14.10%)
Jan 17, 2023 0.0590 0.0700 0.0525 0.0525 109,004 -0.01(-11.02%)
Jan 13, 2023 0.0590 0.0590 0.0590 0.0590 500 -0.01(-15.71%)
Jan 12, 2023 0.0590 0.0723 0.0590 0.0700 1,550 +0.01(+16.67%)
Jan 11, 2023 0.0550 0.0855 0.0550 0.0600 10,900 +0.01(+16.05%)
Jan 10, 2023 0.0800 0.0800 0.0517 0.0517 682 -0.01(-18.97%)
Jan 09, 2023 0.0525 0.0638 0.0525 0.0638 2,802 -0.02(-25.64%)
Jan 06, 2023 0.0858 0.0858 0.0858 0.0858 847 +0.02(+32.00%)
Jan 05, 2023 0.0550 0.0650 0.0550 0.0650 11,025 +0.00(+7.79%)
Jan 04, 2023 0.0995 0.0995 0.0540 0.0603 12,359 +0.00(+0.50%)
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.