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

Cls Holdings USA Inc (OP: CLSH )

0.0540 -0.0010 (-1.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jun 30, 2021 0.1830 0.2000 0.1830 0.2000 92,285 +0.02(+8.11%)
Jun 29, 2021 0.1801 0.1943 0.1775 0.1850 128,844 -0.00(-1.60%)
Jun 28, 2021 0.1852 0.2000 0.1800 0.1880 255,095 -0.01(-6.00%)
Jun 25, 2021 0.2100 0.2100 0.1900 0.2000 158,123 -0.01(-3.57%)
Jun 24, 2021 0.2000 0.2100 0.2000 0.2074 59,729 +0.01(+4.06%)
Jun 23, 2021 0.1926 0.2100 0.1851 0.1993 103,828 +0.01(+5.45%)
Jun 22, 2021 0.2065 0.2098 0.1890 0.1890 88,558 -0.01(-6.90%)
Jun 21, 2021 0.2025 0.2310 0.1951 0.2030 272,922 +0.01(+4.10%)
Jun 18, 2021 0.1950 0.2028 0.1901 0.1950 83,149 -0.00(-1.37%)
Jun 17, 2021 0.1995 0.2000 0.1860 0.1977 44,399 +0.01(+3.29%)
Jun 16, 2021 0.2000 0.2000 0.1850 0.1914 59,355 +0.01(+3.46%)
Jun 15, 2021 0.2043 0.2043 0.1834 0.1850 112,997 -0.02(-7.50%)
Jun 14, 2021 0.1800 0.2100 0.1800 0.2000 310,403 +0.02(+9.59%)
Jun 11, 2021 0.1746 0.1865 0.1741 0.1825 19,794 -0.00(-2.14%)
Jun 10, 2021 0.1796 0.1875 0.1796 0.1865 37,437 -0.00(-0.11%)
Jun 09, 2021 0.1808 0.1875 0.1725 0.1867 65,736 +0.01(+3.43%)
Jun 08, 2021 0.1800 0.1901 0.1700 0.1805 297,592 -0.01(-5.00%)
Jun 07, 2021 0.2118 0.2118 0.1900 0.1900 138,407 -0.00(-1.30%)
Jun 04, 2021 0.1701 0.1925 0.1701 0.1925 10,419 +0.01(+7.54%)
Jun 03, 2021 0.1752 0.1987 0.1701 0.1790 46,470 +0.00(+2.17%)
Jun 02, 2021 0.2100 0.2100 0.1752 0.1752 96,450 -0.00(-2.67%)
Jun 01, 2021 0.1605 0.1850 0.1605 0.1800 69,194 +0.01(+2.86%)
May 28, 2021 0.1821 0.1821 0.1703 0.1750 43,949 -0.01(-3.90%)
May 27, 2021 0.1822 0.1822 0.1701 0.1821 269,757 -0.00(-0.22%)
May 26, 2021 0.1899 0.2000 0.1701 0.1825 117,990 +0.00(+1.39%)
May 25, 2021 0.1725 0.1990 0.1700 0.1800 49,532 +0.00(+0.67%)
May 24, 2021 0.2000 0.2000 0.1720 0.1788 46,126 -0.01(-4.89%)
May 21, 2021 0.2000 0.2000 0.1800 0.1880 50,460 +0.01(+4.39%)
May 20, 2021 0.2000 0.2000 0.1754 0.1801 113,181 -0.01(-7.64%)
May 19, 2021 0.1990 0.2000 0.1750 0.1950 112,789 +0.02(+8.33%)
May 18, 2021 0.2144 0.2144 0.1711 0.1800 41,646 +0.01(+2.86%)
May 17, 2021 0.1858 0.2000 0.1700 0.1750 297,221 -0.02(-7.89%)
May 14, 2021 0.2000 0.2000 0.1800 0.1900 64,705 +0.00(+0.00%)
May 13, 2021 0.2200 0.2200 0.1755 0.1900 201,302 -0.01(-3.55%)
May 12, 2021 0.2000 0.2300 0.1850 0.1970 166,982 -0.03(-14.27%)
May 11, 2021 0.1900 0.2323 0.1900 0.2298 117,428 +0.02(+7.48%)
May 10, 2021 0.1810 0.2286 0.1810 0.2138 102,192 +0.01(+2.99%)
May 07, 2021 0.2127 0.2169 0.2016 0.2076 65,419 +0.00(+0.48%)
May 06, 2021 0.2400 0.2400 0.1701 0.2066 118,435 -0.01(-5.88%)
May 05, 2021 0.1994 0.2262 0.1994 0.2195 53,611 -0.00(-0.45%)
May 04, 2021 0.2393 0.2400 0.1830 0.2205 202,267 -0.00(-0.68%)
May 03, 2021 0.2375 0.2500 0.2157 0.2220 53,281 -0.01(-3.48%)
Apr 30, 2021 0.2420 0.2420 0.2141 0.2300 66,400 +0.01(+5.75%)
Apr 29, 2021 0.2298 0.2300 0.2101 0.2175 44,130 -0.01(-5.35%)
Apr 28, 2021 0.2600 0.2699 0.2225 0.2298 128,104 -0.00(-0.09%)
Apr 27, 2021 0.2459 0.2600 0.2300 0.2300 173,227 -0.01(-4.09%)
Apr 26, 2021 0.1900 0.2400 0.1900 0.2398 125,948 +0.03(+16.46%)
Apr 23, 2021 0.2300 0.2300 0.2000 0.2059 91,200 -0.01(-4.23%)
Apr 22, 2021 0.2200 0.2300 0.2125 0.2150 50,430 +0.01(+3.27%)
Apr 21, 2021 0.1873 0.2161 0.1852 0.2082 77,028 +0.01(+4.10%)
Apr 20, 2021 0.1900 0.2400 0.1900 0.2000 231,487 -0.03(-13.04%)
Apr 19, 2021 0.2101 0.2300 0.1933 0.2300 138,550 +0.01(+4.55%)
Apr 16, 2021 0.2300 0.2425 0.2103 0.2200 54,400 -0.01(-6.38%)
Apr 15, 2021 0.2395 0.2500 0.2350 0.2350 56,451 -0.00(-1.59%)
Apr 14, 2021 0.1960 0.2500 0.1960 0.2388 213,236 +0.00(+0.76%)
Apr 13, 2021 0.1808 0.2380 0.1808 0.2370 134,817 +0.02(+7.73%)
Apr 12, 2021 0.2530 0.2530 0.2010 0.2200 225,108 +0.00(+0.00%)
Apr 09, 2021 0.2000 0.2500 0.1934 0.2200 279,500 +0.02(+9.45%)
Apr 08, 2021 0.1860 0.2050 0.1825 0.2010 113,634 +0.01(+6.91%)
Apr 07, 2021 0.1910 0.1999 0.1710 0.1880 133,223 -0.00(-0.79%)
Apr 06, 2021 0.1710 0.1995 0.1710 0.1895 108,150 -0.00(-0.26%)
Apr 05, 2021 0.1950 0.2070 0.1820 0.1900 177,999 -0.01(-2.56%)
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.