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 UNCHANGED
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, 2022 0.0611 0.0900 0.0611 0.0751 6,868 +0.01(+19.78%)
Jun 29, 2022 0.0627 0.0627 0.0627 0.0627 7,125 +0.00(+4.50%)
Jun 28, 2022 0.0650 0.0964 0.0600 0.0600 116,080 -0.01(-19.03%)
Jun 24, 2022 0.0741 0 +0.00(+2.21%)
Jun 23, 2022 0.0650 0.0951 0.0650 0.0725 21,188 -0.01(-9.15%)
Jun 22, 2022 0.0979 0.0979 0.0650 0.0798 31,729 -0.01(-8.80%)
Jun 21, 2022 0.0749 0.0875 0.0744 0.0875 66,331 +0.02(+24.64%)
Jun 17, 2022 0.0748 0.0875 0.0702 0.0702 34,537 +0.00(+0.29%)
Jun 16, 2022 0.0702 0.0775 0.0600 0.0700 262,108 -0.01(-10.26%)
Jun 15, 2022 0.0819 0.0819 0.0688 0.0780 17,250 -0.00(-1.02%)
Jun 14, 2022 0.0700 0.0798 0.0689 0.0788 25,553 +0.01(+12.57%)
Jun 13, 2022 0.0775 0.0775 0.0688 0.0700 47,172 +0.00(+0.00%)
Jun 10, 2022 0.0700 0.0775 0.0700 0.0700 13,235 +0.00(+0.00%)
Jun 09, 2022 0.0740 0.0740 0.0700 0.0700 910 -0.00(-1.41%)
Jun 07, 2022 0.0710 60 -0.00(-0.14%)
Jun 06, 2022 0.0710 0.0711 0.0688 0.0711 38,130 -0.00(-3.92%)
Jun 03, 2022 0.0740 0.0740 0.0740 0.0740 210 +0.00(+0.00%)
Jun 02, 2022 0.0700 0.0740 0.0700 0.0740 4,500 -0.00(-0.54%)
Jun 01, 2022 0.0760 0.0760 0.0744 0.0744 8,099 -0.00(-2.11%)
May 27, 2022 0.0760 56 +0.00(+0.00%)
May 26, 2022 0.0775 0.0790 0.0760 0.0760 15,910 -0.00(-5.00%)
May 25, 2022 0.0780 0.0800 0.0780 0.0800 2,800 +0.00(+2.56%)
May 24, 2022 0.0780 0.0780 0.0780 0.0780 3,710 +0.00(+2.63%)
May 23, 2022 0.0730 0.0760 0.0730 0.0760 74,240 +0.00(+0.00%)
May 20, 2022 0.0760 0.0760 0.0760 0.0760 2,205 +0.01(+8.26%)
May 19, 2022 0.0757 0.0757 0.0702 0.0702 1,100 -0.01(-7.63%)
May 18, 2022 0.0618 0.0760 0.0618 0.0760 34,733 +0.01(+8.57%)
May 17, 2022 0.0700 0.0700 0.0700 0.0700 1,010 +0.00(+0.00%)
May 16, 2022 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
May 13, 2022 0.0734 0.0798 0.0700 0.0700 2,716 +0.00(+1.74%)
May 12, 2022 0.0702 0.0708 0.0688 0.0688 102,233 -0.00(-1.85%)
May 11, 2022 0.0701 0.0701 0.0701 0.0701 100 -0.00(-4.63%)
May 10, 2022 0.0735 0.0735 0.0735 0.0735 15,000 -0.00(-4.30%)
May 09, 2022 0.0738 0.0768 0.0735 0.0768 17,408 +0.00(+2.26%)
May 06, 2022 0.0797 0.0800 0.0751 0.0751 60,400 +0.00(+0.13%)
May 05, 2022 0.0803 0.0803 0.0750 0.0750 16,220 -0.00(-5.90%)
May 04, 2022 0.0801 0.0803 0.0701 0.0797 85,848 +0.01(+9.93%)
May 03, 2022 0.0747 0.0750 0.0701 0.0725 39,400 -0.00(-2.95%)
May 02, 2022 0.0712 0.0747 0.0712 0.0747 9,200 +0.00(+4.92%)
Apr 29, 2022 0.0800 0.0800 0.0712 0.0712 113,621 -0.01(-11.00%)
Apr 28, 2022 0.0798 0.0950 0.0768 0.0800 5,150 -0.00(-0.12%)
Apr 27, 2022 0.0824 0.0824 0.0801 0.0801 10,733 +0.00(+0.38%)
Apr 26, 2022 0.0803 0.0895 0.0798 0.0798 67,042 -0.00(-3.16%)
Apr 25, 2022 0.0800 0.0850 0.0798 0.0824 82,879 +0.00(+3.26%)
Apr 22, 2022 0.0730 0.0950 0.0702 0.0798 9,847 +0.01(+9.32%)
Apr 21, 2022 0.0800 0.0800 0.0730 0.0730 2,750 -0.00(-2.67%)
Apr 20, 2022 0.0750 0.0750 0.0750 0.0750 2,389 +0.00(+0.00%)
Apr 19, 2022 0.0820 0.0820 0.0750 0.0750 38,500 -0.01(-8.54%)
Apr 18, 2022 0.0825 0.0850 0.0750 0.0820 25,600 +0.00(+0.37%)
Apr 14, 2022 0.0814 0.0948 0.0770 0.0817 33,890 -0.00(-1.33%)
Apr 13, 2022 0.0905 0.0905 0.0740 0.0828 138,699 -0.01(-6.97%)
Apr 12, 2022 0.0920 0.0950 0.0890 0.0890 48,142 -0.00(-1.11%)
Apr 11, 2022 0.0891 0.0900 0.0891 0.0900 5,010 +0.00(+3.33%)
Apr 08, 2022 0.0898 0.0898 0.0842 0.0871 5,500 -0.01(-7.54%)
Apr 07, 2022 0.0848 0.0942 0.0848 0.0942 4,173 +0.01(+11.08%)
Apr 06, 2022 0.0865 0.0865 0.0848 0.0848 3,000 -0.01(-10.45%)
Apr 05, 2022 0.0950 0.0950 0.0750 0.0947 204,754 -0.00(-0.32%)
Apr 04, 2022 0.0910 0.0950 0.0750 0.0950 80,900 +0.01(+5.79%)
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.