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

Cls Holdings USA Inc (OP: CLSH )

0.0500 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 29, 2017 0.3800 0.3800 0.3600 0.3800 2,435 +0.02(+6.25%)
Sep 28, 2017 0.3450 0.3577 0.3450 0.3577 3,000 -0.07(-15.85%)
Sep 27, 2017 0.3177 0.4250 0.3160 0.4250 26,500 +0.11(+34.75%)
Sep 26, 2017 0.3180 0.3200 0.3100 0.3154 11,120 -0.02(-6.41%)
Sep 25, 2017 0.3200 0.3370 0.2800 0.3370 41,904 +0.03(+8.71%)
Sep 22, 2017 0.3380 0.3400 0.3100 0.3100 15,182 -0.03(-8.82%)
Sep 21, 2017 0.3400 0.3400 0.3400 0.3400 750 +0.00(+0.00%)
Sep 20, 2017 0.3300 0.3400 0.3100 0.3400 13,040 +0.01(+3.03%)
Sep 19, 2017 0.3346 0.3500 0.3300 0.3300 520 +0.00(+0.00%)
Sep 18, 2017 0.3250 0.3300 0.3250 0.3300 10,000 -0.03(-8.24%)
Sep 15, 2017 0.3250 0.3597 0.3250 0.3597 6,750 +0.03(+8.74%)
Sep 14, 2017 0.3000 0.3570 0.3000 0.3307 16,250 -0.01(-2.72%)
Sep 13, 2017 0.3500 0.3500 0.2701 0.3400 33,548 -0.06(-14.25%)
Sep 12, 2017 0.3700 0.3965 0.3500 0.3965 40,592 -0.01(-3.29%)
Sep 08, 2017 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Sep 07, 2017 0.4000 0.4000 0.4000 0.4000 15,000 -0.04(-8.80%)
Sep 06, 2017 0.4386 0.4386 0.4386 0.4386 1,000 -0.03(-7.27%)
Sep 05, 2017 0.4050 0.5000 0.4050 0.4730 4,850 +0.07(+18.25%)
Aug 31, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 30, 2017 0.3750 0.4776 0.3750 0.4000 84,523 +0.09(+29.03%)
Aug 29, 2017 0.2700 0.4500 0.2699 0.3100 15,022 +0.07(+29.17%)
Aug 28, 2017 0.2619 0.2700 0.2400 0.2400 130,908 +0.00(+0.00%)
Aug 25, 2017 0.3300 0.3300 0.2350 0.2400 47,245 -0.06(-20.00%)
Aug 24, 2017 0.3300 0.3300 0.3000 0.3000 27,591 -0.05(-14.29%)
Aug 23, 2017 0.3800 0.4000 0.3500 0.3500 16,060 -0.03(-7.89%)
Aug 22, 2017 0.3489 0.3800 0.3489 0.3800 7,425 +0.02(+5.09%)
Aug 21, 2017 0.3168 0.3780 0.3100 0.3616 5,448 -0.02(-4.82%)
Aug 18, 2017 0.4500 0.4500 0.3000 0.3799 20,225 -0.04(-8.46%)
Aug 17, 2017 0.4250 0.4250 0.3200 0.4150 48,700 +0.00(+0.00%)
Aug 16, 2017 0.4250 0.4250 0.4150 0.4150 600 +0.01(+3.75%)
Aug 15, 2017 0.4500 0.4500 0.3842 0.4000 37,750 -0.01(-2.44%)
Aug 14, 2017 0.4200 0.4200 0.3320 0.4100 9,398 +0.03(+7.89%)
Aug 11, 2017 0.4100 0.4100 0.3618 0.3800 17,585 -0.03(-7.68%)
Aug 10, 2017 0.3750 0.4116 0.3500 0.4116 14,395 +0.07(+19.48%)
Aug 09, 2017 0.3000 0.3578 0.3000 0.3445 8,965 -0.03(-8.13%)
Aug 07, 2017 0.3750 0.3750 0.3750 82 +0.00(+0.00%)
Aug 04, 2017 0.3500 0.3750 0.3500 0.3750 4,706 +0.03(+7.14%)
Aug 03, 2017 0.3850 0.3850 0.3000 0.3500 14,242 -0.04(-9.09%)
Aug 02, 2017 0.3850 0.3850 0.3850 0.3850 5,112 +0.01(+1.32%)
Aug 01, 2017 0.3800 0.3800 0.3100 0.3800 11,900 -0.01(-1.30%)
Jul 31, 2017 0.3850 0.3850 0.3850 0.3850 2,000 +0.01(+1.32%)
Jul 28, 2017 0.3850 0.3850 0.3800 0.3800 9,877 +0.03(+8.26%)
Jul 27, 2017 0.3500 0.3510 0.3000 0.3510 30,815 +0.05(+17.00%)
Jul 26, 2017 0.3720 0.4000 0.3000 0.3000 13,857 +0.00(+0.00%)
Jul 25, 2017 0.4000 0.4000 0.3000 0.3000 4,650 -0.02(-6.25%)
Jul 24, 2017 0.3500 0.3500 0.2700 0.3200 22,207 -0.01(-3.50%)
Jul 21, 2017 0.2610 0.3869 0.2610 0.3316 26,255 +0.08(+32.69%)
Jul 20, 2017 0.2477 0.2500 0.2400 0.2499 11,580 +0.01(+4.15%)
Jul 19, 2017 0.2100 0.2399 0.2001 0.2399 22,920 -0.00(-0.32%)
Jul 18, 2017 0.3500 0.3500 0.1500 0.2407 86,793 -0.12(-33.13%)
Jul 17, 2017 0.3800 0.3999 0.3500 0.3600 12,950 -0.04(-9.98%)
Jul 14, 2017 0.3999 0.3999 0.3625 0.3999 8,275 -0.00(-0.46%)
Jul 13, 2017 0.4115 0.4250 0.4000 0.4017 8,250 +0.00(+0.44%)
Jul 12, 2017 0.3900 0.4750 0.3500 0.4000 60,360 +0.02(+3.90%)
Jul 11, 2017 0.3600 0.3850 0.3600 0.3850 650 +0.03(+6.94%)
Jul 10, 2017 0.4050 0.4100 0.3600 0.3600 80,696 -0.05(-12.30%)
Jul 07, 2017 0.4130 0.4500 0.4000 0.4105 122,400 +0.00(+0.12%)
Jul 06, 2017 0.4050 0.4750 0.4000 0.4100 103,599 +0.01(+1.91%)
Jul 05, 2017 0.4800 0.4950 0.3700 0.4023 276,173 -0.05(-10.60%)
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.