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 (%)
Aug 31, 2021 0.1510 0.1599 0.1359 0.1431 41,303 +0.00(+0.07%)
Aug 30, 2021 0.1599 0.1599 0.1430 0.1430 17,361 -0.02(-9.49%)
Aug 27, 2021 0.1421 0.1599 0.1421 0.1580 31,525 -0.00(-1.00%)
Aug 26, 2021 0.1421 0.1599 0.1420 0.1596 10,350 -0.01(-3.10%)
Aug 25, 2021 0.1450 0.1650 0.1450 0.1647 23,312 +0.02(+10.98%)
Aug 24, 2021 0.1482 0.1666 0.1480 0.1484 7,550 -0.02(-11.46%)
Aug 23, 2021 0.1447 0.1679 0.1431 0.1676 84,887 +0.02(+17.20%)
Aug 20, 2021 0.1416 0.1632 0.1403 0.1430 61,399 -0.01(-6.54%)
Aug 19, 2021 0.1679 0.1700 0.1435 0.1530 8,339 -0.01(-3.77%)
Aug 18, 2021 0.1400 0.1590 0.1400 0.1590 4,422 +0.01(+9.81%)
Aug 17, 2021 0.1650 0.1755 0.1410 0.1448 74,564 -0.02(-12.24%)
Aug 16, 2021 0.1850 0.1850 0.1333 0.1650 172,371 -0.00(-0.60%)
Aug 13, 2021 0.1620 0.1850 0.1620 0.1660 55,250 +0.00(+1.84%)
Aug 12, 2021 0.1680 0.2000 0.1630 0.1630 251,427 +0.00(+0.68%)
Aug 11, 2021 0.1420 0.1637 0.1420 0.1619 30,875 -0.00(-0.06%)
Aug 10, 2021 0.1625 0.1750 0.1500 0.1620 1,865 +0.00(+1.25%)
Aug 09, 2021 0.1700 0.1700 0.1600 0.1600 17,077 -0.00(-0.06%)
Aug 06, 2021 0.1583 0.1746 0.1583 0.1601 32,858 -0.00(-2.97%)
Aug 05, 2021 0.1432 0.1650 0.1432 0.1650 30,116 +0.01(+8.13%)
Aug 04, 2021 0.1500 0.1600 0.1450 0.1526 30,935 -0.01(-8.29%)
Aug 03, 2021 0.1631 0.1700 0.1500 0.1664 43,042 +0.01(+3.94%)
Aug 02, 2021 0.1400 0.1700 0.1400 0.1601 24,439 -0.00(-0.93%)
Jul 30, 2021 0.1700 0.1700 0.1501 0.1616 31,008 +0.00(+1.00%)
Jul 29, 2021 0.1501 0.1699 0.1501 0.1600 22,947 -0.01(-3.67%)
Jul 28, 2021 0.1430 0.1826 0.1430 0.1661 18,892 -0.00(-2.29%)
Jul 27, 2021 0.1440 0.1700 0.1440 0.1700 25,796 +0.01(+5.59%)
Jul 26, 2021 0.1510 0.1950 0.1510 0.1610 35,192 -0.01(-4.56%)
Jul 23, 2021 0.1900 0.1900 0.1600 0.1687 154,566 +0.01(+6.98%)
Jul 22, 2021 0.1278 0.2000 0.1278 0.1577 121,313 +0.01(+5.13%)
Jul 21, 2021 0.1445 0.1500 0.1406 0.1500 132,684 +0.00(+0.13%)
Jul 20, 2021 0.1565 0.2000 0.1390 0.1498 371,844 -0.01(-4.89%)
Jul 19, 2021 0.1758 0.1758 0.1500 0.1575 289,999 -0.01(-3.37%)
Jul 16, 2021 0.2000 0.2000 0.1523 0.1630 134,401 -0.01(-6.86%)
Jul 15, 2021 0.1850 0.1850 0.1590 0.1750 319,744 -0.00(-1.41%)
Jul 14, 2021 0.2055 0.2070 0.1663 0.1775 387,977 -0.03(-14.25%)
Jul 13, 2021 0.1851 0.2090 0.1851 0.2070 201,365 +0.02(+11.83%)
Jul 12, 2021 0.1801 0.2000 0.1770 0.1851 109,228 +0.01(+2.83%)
Jul 09, 2021 0.1850 0.1900 0.1800 0.1800 74,027 -0.00(-0.88%)
Jul 08, 2021 0.1850 0.1900 0.1816 0.1816 38,641 -0.01(-3.15%)
Jul 07, 2021 0.1900 0.1950 0.1850 0.1875 47,383 -0.01(-3.85%)
Jul 06, 2021 0.2053 0.2100 0.1900 0.1950 90,564 -0.01(-2.50%)
Jul 02, 2021 0.2100 0.2100 0.1905 0.2000 33,765 -0.00(-0.30%)
Jul 01, 2021 0.2000 0.2100 0.1930 0.2006 75,564 +0.00(+0.30%)
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%)
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.