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

Cls Holdings USA Inc (OP: CLSH )

0.0527 -0.0034 (-6.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
May 29, 2020 0.0650 0.0799 0.0565 0.0600 286,600 -0.01(-13.67%)
May 28, 2020 0.0750 0.0750 0.0650 0.0695 4,391 -0.00(-0.71%)
May 27, 2020 0.0700 0.0750 0.0650 0.0700 36,717 +0.00(+0.00%)
May 26, 2020 0.0610 0.0800 0.0610 0.0700 121,092 -0.00(-6.67%)
May 22, 2020 0.0767 0.0800 0.0728 0.0750 33,800 +0.00(+7.14%)
May 21, 2020 0.0740 0.0770 0.0700 0.0700 59,468 -0.01(-14.53%)
May 20, 2020 0.0740 0.0898 0.0740 0.0819 3,927 +0.01(+10.68%)
May 19, 2020 0.0740 0.0802 0.0740 0.0740 26,507 -0.00(-0.40%)
May 18, 2020 0.0701 0.0750 0.0701 0.0743 27,010 -0.00(-0.93%)
May 15, 2020 0.0719 0.0750 0.0675 0.0750 107,900 +0.00(+1.63%)
May 14, 2020 0.0690 0.0744 0.0610 0.0738 380,458 +0.00(+6.19%)
May 13, 2020 0.0700 0.0700 0.0693 0.0695 30,449 +0.00(+0.00%)
May 12, 2020 0.0600 0.0750 0.0600 0.0695 71,488 -0.00(-3.47%)
May 11, 2020 0.0750 0.0759 0.0720 0.0720 40,853 +0.00(+1.27%)
May 08, 2020 0.0775 0.0800 0.0711 0.0711 133,800 -0.00(-5.20%)
May 07, 2020 0.0756 0.0800 0.0730 0.0750 54,175 -0.00(-3.85%)
May 06, 2020 0.0800 0.0800 0.0775 0.0780 251,825 -0.00(-2.50%)
May 05, 2020 0.0869 0.0883 0.0781 0.0800 144,150 -0.01(-10.91%)
May 04, 2020 0.0800 0.0898 0.0799 0.0898 526,956 +0.00(+4.18%)
May 01, 2020 0.0850 0.0878 0.0844 0.0862 2,300 +0.00(+0.12%)
Apr 30, 2020 0.0878 0.0878 0.0800 0.0861 25,453 +0.01(+7.62%)
Apr 29, 2020 0.0830 0.0830 0.0800 0.0800 270,710 +0.00(+0.00%)
Apr 28, 2020 0.0875 0.0875 0.0800 0.0800 296,751 -0.01(-8.47%)
Apr 27, 2020 0.0750 0.0894 0.0750 0.0874 232,679 +0.02(+22.75%)
Apr 24, 2020 0.0812 0.0899 0.0712 0.0712 386,600 -0.01(-11.00%)
Apr 23, 2020 0.0900 0.0900 0.0800 0.0800 190,902 -0.00(-2.44%)
Apr 22, 2020 0.0900 0.0900 0.0785 0.0820 172,883 +0.00(+0.00%)
Apr 21, 2020 0.0900 0.0900 0.0820 0.0820 58,723 -0.00(-3.53%)
Apr 20, 2020 0.0820 0.0900 0.0820 0.0850 71,802 +0.01(+6.25%)
Apr 17, 2020 0.0899 0.0899 0.0800 0.0800 439,300 -0.01(-11.01%)
Apr 16, 2020 0.0840 0.0899 0.0820 0.0899 108,122 +0.01(+12.37%)
Apr 15, 2020 0.1000 0.1000 0.0800 0.0800 285,061 -0.01(-6.10%)
Apr 14, 2020 0.0900 0.0900 0.0803 0.0852 25,661 +0.00(+0.12%)
Apr 13, 2020 0.0900 0.0900 0.0800 0.0851 16,425 -0.01(-8.49%)
Apr 09, 2020 0.0800 0.0945 0.0800 0.0930 24,200 +0.01(+16.25%)
Apr 08, 2020 0.0800 0.0900 0.0800 0.0800 27,930 +0.00(+0.00%)
Apr 07, 2020 0.0970 0.0970 0.0800 0.0800 40,864 +0.00(+0.00%)
Apr 06, 2020 0.0900 0.0939 0.0760 0.0800 537,353 -0.00(-2.32%)
Apr 03, 2020 0.0941 0.1000 0.0800 0.0819 228,500 +0.00(+2.37%)
Apr 02, 2020 0.0800 0.0980 0.0800 0.0800 161,361 +0.00(+0.00%)
Apr 01, 2020 0.0800 0.0834 0.0800 0.0800 55,097 -0.00(-0.12%)
Mar 31, 2020 0.0761 0.1000 0.0761 0.0801 613,908 +0.00(+5.26%)
Mar 30, 2020 0.1000 0.1000 0.0691 0.0761 278,334 -0.02(-23.90%)
Mar 27, 2020 0.0899 0.1000 0.0710 0.1000 135,000 +0.01(+16.28%)
Mar 26, 2020 0.0899 0.0899 0.0700 0.0860 14,626 +0.00(+3.61%)
Mar 25, 2020 0.0758 0.0899 0.0758 0.0830 78,175 +0.01(+18.40%)
Mar 24, 2020 0.0700 0.1000 0.0700 0.0701 131,841 -0.00(-1.27%)
Mar 23, 2020 0.0847 0.0967 0.0710 0.0710 113,095 -0.03(-27.18%)
Mar 20, 2020 0.0665 0.0977 0.0665 0.0975 39,100 +0.03(+39.09%)
Mar 19, 2020 0.0683 0.0982 0.0683 0.0701 46,556 +0.00(+0.14%)
Mar 18, 2020 0.1250 0.1250 0.0700 0.0700 9,433 -0.02(-22.22%)
Mar 17, 2020 0.0900 0.1000 0.0900 0.0900 137,255 -0.01(-10.00%)
Mar 16, 2020 0.0900 0.1083 0.0900 0.1000 37,370 +0.01(+11.11%)
Mar 13, 2020 0.0850 0.1000 0.0850 0.0900 38,100 -0.01(-9.82%)
Mar 12, 2020 0.0825 0.1000 0.0800 0.0998 78,978 +0.01(+9.31%)
Mar 11, 2020 0.1000 0.1000 0.0800 0.0913 24,929 -0.01(-8.70%)
Mar 10, 2020 0.0800 0.1300 0.0775 0.1000 109,974 +0.03(+38.12%)
Mar 09, 2020 0.1100 0.1300 0.0724 0.0724 188,738 -0.04(-34.18%)
Mar 06, 2020 0.1655 0.1655 0.1100 0.1100 26,000 +0.00(+0.00%)
Mar 05, 2020 0.1300 0.1300 0.1075 0.1100 63,713 -0.01(-8.33%)
Mar 04, 2020 0.1150 0.1300 0.1150 0.1200 101,306 -0.01(-7.19%)
Mar 03, 2020 0.1300 0.1350 0.1225 0.1293 4,103 +0.00(+3.44%)
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.