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

Cls Holdings USA Inc (OP: CLSH )

0.0561 +0.0011 (+2.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jul 31, 2020 0.0600 0.0690 0.0550 0.0690 281,000 +0.01(+15.00%)
Jul 30, 2020 0.0550 0.0680 0.0550 0.0600 11,723 +0.00(+0.00%)
Jul 29, 2020 0.0550 0.0600 0.0550 0.0600 53,815 -0.00(-2.44%)
Jul 28, 2020 0.0550 0.0615 0.0550 0.0615 27,436 +0.01(+11.82%)
Jul 27, 2020 0.0550 0.0688 0.0550 0.0550 76,846 -0.00(-1.79%)
Jul 24, 2020 0.0550 0.0688 0.0550 0.0560 17,000 -0.01(-18.60%)
Jul 23, 2020 0.0688 0.0688 0.0640 0.0688 49,918 +0.00(+6.01%)
Jul 22, 2020 0.0688 0.0688 0.0620 0.0649 6,741 +0.00(+1.41%)
Jul 21, 2020 0.0550 0.0660 0.0550 0.0640 14,475 +0.00(+0.00%)
Jul 20, 2020 0.0622 0.0660 0.0620 0.0640 98,376 +0.00(+0.00%)
Jul 17, 2020 0.0585 0.0660 0.0585 0.0640 73,400 +0.00(+2.40%)
Jul 16, 2020 0.0625 0.0625 0.0625 0.0625 7,606 -0.00(-2.80%)
Jul 15, 2020 0.0653 0.0670 0.0620 0.0643 234,958 -0.00(-6.40%)
Jul 14, 2020 0.0650 0.0687 0.0600 0.0687 36,992 +0.01(+14.50%)
Jul 13, 2020 0.0600 0.0700 0.0550 0.0600 200,623 +0.00(+0.00%)
Jul 10, 2020 0.0688 0.0688 0.0550 0.0600 72,500 +0.01(+20.00%)
Jul 09, 2020 0.0590 0.0639 0.0500 0.0500 73,702 -0.01(-21.75%)
Jul 08, 2020 0.0610 0.0644 0.0600 0.0639 123,475 +0.00(+7.39%)
Jul 07, 2020 0.0575 0.0600 0.0575 0.0595 21,198 -0.00(-0.83%)
Jul 06, 2020 0.0500 0.0615 0.0500 0.0600 70,179 +0.00(+0.00%)
Jul 02, 2020 0.0623 0.0623 0.0600 0.0600 52,400 -0.00(-4.76%)
Jul 01, 2020 0.0625 0.0630 0.0600 0.0630 61,511 +0.00(+5.00%)
Jun 30, 2020 0.0562 0.0611 0.0550 0.0600 279,100 +0.01(+11.11%)
Jun 29, 2020 0.0430 0.0600 0.0430 0.0540 704,468 -0.00(-0.74%)
Jun 26, 2020 0.0615 0.0615 0.0499 0.0544 1,770,000 -0.00(-1.09%)
Jun 25, 2020 0.0550 0.0599 0.0550 0.0550 6,649 -0.00(-2.31%)
Jun 24, 2020 0.0550 0.0600 0.0550 0.0563 47,908 -0.00(-2.26%)
Jun 23, 2020 0.0635 0.0635 0.0575 0.0576 229,029 -0.01(-9.86%)
Jun 22, 2020 0.0610 0.0688 0.0600 0.0639 39,204 +0.00(+4.75%)
Jun 19, 2020 0.0600 0.0795 0.0596 0.0610 148,000 -0.00(-5.86%)
Jun 18, 2020 0.0600 0.0649 0.0600 0.0648 2,480 -0.00(-5.68%)
Jun 17, 2020 0.0687 0.0735 0.0518 0.0687 28,099 -0.00(-0.15%)
Jun 16, 2020 0.0688 0.0688 0.0610 0.0688 42,396 +0.00(+5.85%)
Jun 15, 2020 0.0632 0.0688 0.0610 0.0650 56,970 +0.00(+7.62%)
Jun 12, 2020 0.0645 0.0689 0.0510 0.0604 394,000 -0.00(-6.36%)
Jun 11, 2020 0.0690 0.0690 0.0600 0.0645 164,705 -0.00(-6.52%)
Jun 10, 2020 0.0694 0.0750 0.0640 0.0690 20,500 -0.00(-0.58%)
Jun 09, 2020 0.0794 0.0794 0.0620 0.0694 55,979 -0.00(-1.84%)
Jun 08, 2020 0.0795 0.0795 0.0620 0.0707 492,610 -0.01(-11.07%)
Jun 05, 2020 0.0705 0.0899 0.0615 0.0795 79,700 +0.01(+20.45%)
Jun 04, 2020 0.0700 0.0797 0.0650 0.0660 560,164 +0.00(+1.54%)
Jun 03, 2020 0.0600 0.0799 0.0600 0.0650 215,507 -0.01(-10.34%)
Jun 02, 2020 0.0400 0.0799 0.0400 0.0725 54,618 -0.00(-0.68%)
Jun 01, 2020 0.0797 0.0797 0.0600 0.0730 14,896 +0.01(+21.67%)
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%)
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.