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

Cls Holdings USA Inc (OP: CLSH )

0.0550 +0.0025 (+4.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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, 2017 0.1320 0.3000 0.1320 0.2999 582,002 +0.20(+199.90%)
Jun 29, 2017 0.1000 0.1000 0.1000 0.1000 6,425 +0.00(+0.00%)
Jun 28, 2017 0.0920 0.1035 0.0920 0.1000 101,052 +0.00(+0.00%)
Jun 27, 2017 0.1500 0.1500 0.0920 0.1000 22,500 -0.00(-4.76%)
Jun 26, 2017 0.1060 0.1258 0.1000 0.1050 66,000 +0.00(+2.44%)
Jun 23, 2017 0.1025 0.1025 0.1025 0.1025 10,000 -0.00(-2.38%)
Jun 22, 2017 0.1190 0.1190 0.1050 0.1050 32,998 +0.00(+0.00%)
Jun 21, 2017 0.1182 0.1182 0.1050 0.1050 7,578 +0.00(+1.74%)
Jun 20, 2017 0.1060 0.1600 0.1032 0.1032 67,780 -0.03(-21.92%)
Jun 19, 2017 0.1060 0.1400 0.1060 0.1322 7,500 -0.02(-11.88%)
Jun 16, 2017 0.0961 0.1500 0.0961 0.1500 15,704 +0.03(+21.70%)
Jun 15, 2017 0.1225 0.1242 0.1225 0.1232 16,700 -0.00(-1.02%)
Jun 14, 2017 0.0700 0.1245 0.0700 0.1245 7,528 -0.01(-7.70%)
Jun 13, 2017 0.1400 0.1400 0.0900 0.1349 50,100 +0.01(+7.93%)
Jun 12, 2017 0.1250 0.1250 0.1134 0.1250 32,850 +0.01(+13.64%)
Jun 09, 2017 0.1250 0.1250 0.1100 0.1100 55,600 -0.01(-8.33%)
Jun 08, 2017 0.1200 0.1200 0.1200 0.1200 6,300 +0.00(+0.00%)
Jun 07, 2017 0.1036 0.1220 0.1010 0.1200 67,066 +0.00(+0.00%)
Jun 01, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 31, 2017 0.1250 0.1250 0.1250 0.1250 500 +0.01(+5.53%)
May 30, 2017 0.1150 0.1184 0.1150 0.1184 25,480 -0.01(-6.40%)
May 26, 2017 0.1150 0.1265 0.1150 0.1265 6,040 -0.01(-9.61%)
May 25, 2017 0.1400 0.1400 0.1361 0.1400 5,961 +0.00(+0.00%)
May 24, 2017 0.1400 0.1400 0.1400 0.1400 10,566 +0.01(+9.38%)
May 23, 2017 0.1218 0.1280 0.1112 0.1280 15,276 -0.02(-13.51%)
May 22, 2017 0.1300 0.1480 0.1010 0.1480 12,300 -0.00(-1.33%)
May 19, 2017 0.1508 0.1600 0.1470 0.1500 15,905 +0.05(+47.06%)
May 18, 2017 0.1020 0.1020 0.1020 0.1020 10,523 -0.03(-21.54%)
May 17, 2017 0.1300 0.1310 0.1236 0.1300 11,613 -0.01(-7.14%)
May 16, 2017 0.1400 0.1401 0.1400 0.1400 20,544 +0.01(+7.69%)
May 15, 2017 0.1500 0.1500 0.1112 0.1300 36,700 -0.03(-18.75%)
May 12, 2017 0.1010 0.1600 0.1010 0.1600 17,100 +0.01(+6.67%)
May 11, 2017 0.1500 0.1500 0.1500 0.1500 653 +0.01(+8.12%)
May 10, 2017 0.1123 0.1387 0.1050 0.1387 3,500 +0.01(+6.72%)
May 09, 2017 0.1200 0.1300 0.1150 0.1300 14,347 +0.01(+13.04%)
May 08, 2017 0.1200 0.1200 0.1150 0.1150 2,345 +0.01(+15.00%)
May 05, 2017 0.1000 0.1000 0.1000 0.1000 9,000 +0.00(+0.00%)
May 04, 2017 0.1057 0.1057 0.1000 0.1000 4,000 -0.02(-16.14%)
May 03, 2017 0.1250 0.1250 0.1010 0.1192 31,000 -0.00(-0.63%)
May 02, 2017 0.1200 0.1200 0.1200 0.1200 14,999 +0.02(+18.81%)
May 01, 2017 0.1010 0.1010 0.1010 0.1010 4,000 -0.01(-7.50%)
Apr 27, 2017 0.1092 0.1092 0.1092 0 -0.02(-16.01%)
Apr 26, 2017 0.0940 0.1300 0.0900 0.1300 24,700 +0.03(+30.00%)
Apr 25, 2017 0.1300 0.1300 0.1000 0.1000 24,500 -0.03(-23.08%)
Apr 24, 2017 0.1231 0.1300 0.1231 0.1300 1,400 +0.02(+19.05%)
Apr 21, 2017 0.1130 0.1130 0.1000 0.1092 21,320 -0.03(-22.00%)
Apr 20, 2017 0.1050 0.1400 0.1050 0.1400 9,585 +0.01(+3.70%)
Apr 19, 2017 0.1246 0.1350 0.1200 0.1350 22,039 +0.00(+0.00%)
Apr 18, 2017 0.1420 0.1500 0.1350 0.1350 8,953 -0.01(-5.66%)
Apr 17, 2017 0.1431 0.1431 0.1431 0.1431 1,100 +0.02(+16.34%)
Apr 13, 2017 0.1650 0.1650 0.1060 0.1230 82,884 -0.04(-25.45%)
Apr 12, 2017 0.0900 0.1650 0.0900 0.1650 39,135 +0.08(+83.33%)
Apr 11, 2017 0.0950 0.0950 0.0900 0.0900 12,100 +0.00(+0.00%)
Apr 10, 2017 0.1050 0.1050 0.0900 0.0900 7,696 -0.01(-14.29%)
Apr 07, 2017 0.0789 0.1050 0.0789 0.1050 92,500 +0.03(+40.00%)
Apr 06, 2017 0.0950 0.0950 0.0750 0.0750 3,069 -0.02(-19.35%)
Apr 05, 2017 0.0975 0.0975 0.0700 0.0930 35,633 +0.02(+32.86%)
Apr 04, 2017 0.0700 0.0700 0.0550 0.0700 54,122 +0.00(+0.00%)
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.