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, 2023 0.0430 0.0489 0.0430 0.0450 26,925 +0.00(+0.22%)
Jun 29, 2023 0.0489 0.0489 0.0437 0.0449 1,334 -0.00(-1.32%)
Jun 28, 2023 0.0405 0.0455 0.0400 0.0455 58,525 +0.00(+1.11%)
Jun 27, 2023 0.0355 0.0450 0.0355 0.0450 247,900 +0.00(+3.45%)
Jun 26, 2023 0.0400 0.0435 0.0395 0.0435 30,550 -0.00(-3.12%)
Jun 23, 2023 0.0410 0.0449 0.0410 0.0449 473 +0.00(+0.22%)
Jun 21, 2023 0.0448 103 +0.00(+5.41%)
Jun 20, 2023 0.0391 0.0425 0.0382 0.0425 30,300 -0.01(-13.09%)
Jun 16, 2023 0.0420 0.0489 0.0416 0.0489 125,132 +0.00(+0.00%)
Jun 15, 2023 0.0489 0.0489 0.0365 0.0489 70,110 +0.01(+14.52%)
Jun 14, 2023 0.0453 0.0489 0.0410 0.0427 28,151 -0.00(-7.17%)
Jun 13, 2023 0.0380 0.0460 0.0376 0.0460 145,281 +0.01(+21.05%)
Jun 12, 2023 0.0380 0.0525 0.0350 0.0380 512,659 -0.01(-27.62%)
Jun 09, 2023 0.0525 0.0525 0.0525 0.0525 686 +0.00(+0.00%)
Jun 08, 2023 0.0415 0.0525 0.0415 0.0525 41,246 -0.00(-4.37%)
Jun 07, 2023 0.0480 0.0549 0.0411 0.0549 994 -0.00(-4.85%)
Jun 06, 2023 0.0577 0.0577 0.0401 0.0577 78,820 +0.01(+21.47%)
Jun 05, 2023 0.0475 0.0535 0.0475 0.0475 8,945 +0.00(+5.56%)
Jun 02, 2023 0.0489 0.0535 0.0420 0.0450 2,487 -0.01(-15.09%)
Jun 01, 2023 0.0421 0.0535 0.0400 0.0530 29,052 +0.01(+16.74%)
May 31, 2023 0.0401 0.0507 0.0401 0.0454 4,806 -0.01(-10.45%)
May 30, 2023 0.0507 0.0507 0.0507 0.0507 2,161 -0.00(-1.17%)
May 25, 2023 0.0513 958 -0.00(-5.00%)
May 24, 2023 0.0475 0.0575 0.0400 0.0540 208,300 -0.01(-10.00%)
May 23, 2023 0.0600 0.0600 0.0511 0.0600 1,612 +0.00(+7.14%)
May 22, 2023 0.0560 0.0600 0.0560 0.0560 43,705 +0.00(+1.82%)
May 19, 2023 0.0496 0.0550 0.0483 0.0550 154,778 +0.00(+4.76%)
May 18, 2023 0.0537 0.0568 0.0451 0.0525 248,980 -0.00(-4.20%)
May 17, 2023 0.0528 0.0568 0.0500 0.0548 103,877 +0.00(+2.81%)
May 16, 2023 0.0493 0.0535 0.0478 0.0533 73,584 +0.00(+6.81%)
May 15, 2023 0.0519 0.0519 0.0499 0.0499 3,200 -0.00(-3.85%)
May 12, 2023 0.0491 0.0519 0.0460 0.0519 7,186 +0.00(+5.49%)
May 11, 2023 0.0519 0.0519 0.0492 0.0492 1,659 +0.00(+0.41%)
May 10, 2023 0.0490 0.0539 0.0468 0.0490 35,515 -0.01(-10.58%)
May 09, 2023 0.0548 0.0548 0.0425 0.0548 10,061 +0.01(+13.46%)
May 08, 2023 0.0403 0.0483 0.0402 0.0483 22,115 -0.00(-1.43%)
May 05, 2023 0.0548 0.0549 0.0388 0.0490 164,491 -0.00(-0.20%)
May 04, 2023 0.0549 0.0549 0.0491 0.0491 40,549 +0.00(+1.24%)
May 03, 2023 0.0502 0.0502 0.0470 0.0485 99,205 +0.00(+3.63%)
May 02, 2023 0.0462 0.0520 0.0450 0.0468 61,123 -0.01(-10.86%)
May 01, 2023 0.0500 0.0540 0.0500 0.0525 34,955 +0.00(+8.02%)
Apr 28, 2023 0.0348 0.0568 0.0348 0.0486 70,368 +0.01(+38.46%)
Apr 27, 2023 0.0402 0.0449 0.0350 0.0351 212,177 -0.01(-25.48%)
Apr 26, 2023 0.0414 0.0580 0.0414 0.0471 9,057 -0.01(-19.35%)
Apr 25, 2023 0.0430 0.0584 0.0360 0.0584 63,701 +0.02(+42.44%)
Apr 24, 2023 0.0500 0.0550 0.0350 0.0410 366,920 -0.01(-18.00%)
Apr 21, 2023 0.0519 0.0584 0.0475 0.0500 17,332 +0.00(+0.00%)
Apr 20, 2023 0.0549 0.0549 0.0476 0.0500 15,530 -0.00(-5.30%)
Apr 19, 2023 0.0585 0.0585 0.0470 0.0528 20,957 +0.00(+6.02%)
Apr 18, 2023 0.0425 0.0498 0.0400 0.0498 235,943 -0.00(-0.40%)
Apr 17, 2023 0.0516 0.0550 0.0400 0.0500 194,699 +0.00(+3.09%)
Apr 14, 2023 0.0500 0.0500 0.0485 0.0485 14,045 -0.00(-4.90%)
Apr 13, 2023 0.0620 0.0649 0.0485 0.0510 366,727 +0.00(+8.51%)
Apr 12, 2023 0.0485 0.0580 0.0400 0.0470 190,595 -0.00(-6.00%)
Apr 11, 2023 0.0595 0.0595 0.0453 0.0500 78,261 -0.00(-4.94%)
Apr 10, 2023 0.0649 0.0700 0.0526 0.0526 297,556 +0.00(+5.20%)
Apr 06, 2023 0.0625 0.0625 0.0500 0.0500 13,909 -0.00(-9.09%)
Apr 05, 2023 0.0500 0.0550 0.0450 0.0550 13,110 -0.00(-8.33%)
Apr 04, 2023 0.0521 0.0600 0.0475 0.0600 110,588 -0.00(-2.12%)
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.