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 (%)
Sep 30, 2021 0.1315 0.1350 0.1250 0.1290 74,705 -0.00(-1.90%)
Sep 29, 2021 0.1250 0.1450 0.1250 0.1315 64,958 +0.01(+5.20%)
Sep 28, 2021 0.1400 0.1450 0.1250 0.1250 137,548 +0.00(+0.00%)
Sep 27, 2021 0.1250 0.1307 0.1200 0.1250 544,230 +0.00(+0.00%)
Sep 24, 2021 0.1300 0.1300 0.1250 0.1250 184,327 +0.00(+0.00%)
Sep 23, 2021 0.1370 0.1397 0.1230 0.1250 616,606 -0.01(-3.85%)
Sep 22, 2021 0.1470 0.1470 0.1250 0.1300 60,490 -0.01(-7.08%)
Sep 21, 2021 0.1250 0.1480 0.1250 0.1399 114,647 +0.00(+1.75%)
Sep 20, 2021 0.1495 0.1495 0.1270 0.1375 48,840 +0.01(+5.77%)
Sep 17, 2021 0.1336 0.1419 0.1300 0.1300 21,340 +0.00(+0.00%)
Sep 16, 2021 0.1326 0.1326 0.1210 0.1300 370,842 -0.01(-3.70%)
Sep 15, 2021 0.1360 0.1499 0.1326 0.1350 118,627 -0.01(-7.91%)
Sep 14, 2021 0.1362 0.1499 0.1360 0.1466 43,729 +0.00(+2.52%)
Sep 13, 2021 0.1361 0.1430 0.1360 0.1430 21,164 +0.00(+0.78%)
Sep 10, 2021 0.1430 0.1498 0.1360 0.1419 10,022 -0.00(-0.70%)
Sep 09, 2021 0.1314 0.1499 0.1302 0.1429 10,266 +0.01(+5.38%)
Sep 08, 2021 0.1302 0.1414 0.1301 0.1356 30,151 -0.01(-5.17%)
Sep 07, 2021 0.1440 0.1483 0.1302 0.1430 73,055 -0.01(-4.67%)
Sep 03, 2021 0.1520 0.1578 0.1440 0.1500 16,204 +0.01(+4.17%)
Sep 02, 2021 0.1579 0.1579 0.1426 0.1440 5,771 +0.00(+0.42%)
Sep 01, 2021 0.1480 0.1580 0.1401 0.1434 32,031 +0.00(+0.21%)
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%)
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.