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 30, 2020 0.0600 0.0740 0.0600 0.0600 44,715 -0.00(-5.51%)
Sep 29, 2020 0.0551 0.0650 0.0551 0.0635 12,058 -0.00(-1.24%)
Sep 28, 2020 0.0600 0.0800 0.0600 0.0643 53,676 -0.00(-1.08%)
Sep 25, 2020 0.0660 0.0660 0.0630 0.0650 10,400 +0.00(+0.78%)
Sep 24, 2020 0.0630 0.0645 0.0630 0.0645 1,675 +0.00(+2.38%)
Sep 23, 2020 0.0625 0.0660 0.0625 0.0630 28,971 -0.00(-4.55%)
Sep 22, 2020 0.0660 0.0660 0.0631 0.0660 26,267 +0.00(+3.61%)
Sep 21, 2020 0.0689 0.0689 0.0600 0.0637 59,760 -0.01(-7.55%)
Sep 18, 2020 0.0636 0.0689 0.0636 0.0689 19,500 +0.01(+8.33%)
Sep 17, 2020 0.0630 0.0739 0.0601 0.0636 30,372 -0.01(-12.76%)
Sep 16, 2020 0.0685 0.0740 0.0630 0.0729 15,730 -0.00(-2.67%)
Sep 15, 2020 0.0725 0.0749 0.0650 0.0749 21,109 +0.00(+0.13%)
Sep 14, 2020 0.0630 0.0750 0.0630 0.0748 275,798 -0.00(-2.86%)
Sep 11, 2020 0.0840 0.0840 0.0751 0.0770 22,900 +0.00(+2.67%)
Sep 10, 2020 0.0706 0.0850 0.0706 0.0750 73,957 +0.00(+7.14%)
Sep 09, 2020 0.0701 0.0774 0.0700 0.0700 18,584 -0.00(-3.45%)
Sep 08, 2020 0.0775 0.0850 0.0700 0.0725 59,792 +0.00(+0.00%)
Sep 04, 2020 0.0775 0.0850 0.0701 0.0725 28,600 -0.00(-3.33%)
Sep 03, 2020 0.0761 0.0880 0.0701 0.0750 57,377 +0.00(+0.00%)
Sep 02, 2020 0.1140 0.1140 0.0696 0.0750 70,790 +0.00(+5.63%)
Sep 01, 2020 0.1000 0.1000 0.0700 0.0710 78,949 -0.00(-1.39%)
Aug 31, 2020 0.0680 0.0750 0.0680 0.0720 129,485 -0.00(-0.69%)
Aug 28, 2020 0.0748 0.0749 0.0654 0.0725 66,300 -0.00(-5.84%)
Aug 27, 2020 0.0702 0.0850 0.0600 0.0770 235,051 +0.00(+2.67%)
Aug 26, 2020 0.0670 0.0750 0.0630 0.0750 570,557 +0.01(+8.70%)
Aug 25, 2020 0.0670 0.0700 0.0670 0.0690 13,300 -0.00(-0.72%)
Aug 24, 2020 0.0650 0.0720 0.0650 0.0695 18,364 +0.00(+2.21%)
Aug 21, 2020 0.0698 0.0698 0.0650 0.0680 50,900 -0.00(-2.86%)
Aug 20, 2020 0.0698 0.0700 0.0698 0.0700 7,050 +0.00(+0.00%)
Aug 19, 2020 0.0601 0.0705 0.0601 0.0700 14,213 -0.00(-1.41%)
Aug 18, 2020 0.0739 0.0739 0.0650 0.0710 6,800 -0.00(-1.39%)
Aug 17, 2020 0.0740 0.0740 0.0600 0.0720 54,991 +0.01(+10.77%)
Aug 14, 2020 0.0668 0.0700 0.0650 0.0650 18,600 -0.01(-7.14%)
Aug 13, 2020 0.0561 0.0710 0.0551 0.0700 188,485 -0.00(-6.67%)
Aug 12, 2020 0.0700 0.0810 0.0675 0.0750 86,689 +0.01(+11.11%)
Aug 11, 2020 0.0625 0.0700 0.0576 0.0675 60,395 +0.00(+3.85%)
Aug 10, 2020 0.0621 0.0690 0.0621 0.0650 33,800 -0.00(-5.80%)
Aug 07, 2020 0.0600 0.0690 0.0600 0.0690 48,300 +0.00(+0.00%)
Aug 06, 2020 0.0550 0.0690 0.0550 0.0690 18,060 +0.01(+10.75%)
Aug 05, 2020 0.0600 0.0690 0.0600 0.0623 30,009 +0.00(+3.83%)
Aug 04, 2020 0.0600 0.0600 0.0600 0.0600 10,000 -0.00(-6.98%)
Aug 03, 2020 0.0575 0.0690 0.0575 0.0645 20,390 -0.00(-6.52%)
Jul 31, 2020 0.0600 0.0690 0.0550 0.0690 281,000 +0.01(+15.00%)
Jul 30, 2020 0.0550 0.0680 0.0550 0.0600 11,723 +0.00(+0.00%)
Jul 29, 2020 0.0550 0.0600 0.0550 0.0600 53,815 -0.00(-2.44%)
Jul 28, 2020 0.0550 0.0615 0.0550 0.0615 27,436 +0.01(+11.82%)
Jul 27, 2020 0.0550 0.0688 0.0550 0.0550 76,846 -0.00(-1.79%)
Jul 24, 2020 0.0550 0.0688 0.0550 0.0560 17,000 -0.01(-18.60%)
Jul 23, 2020 0.0688 0.0688 0.0640 0.0688 49,918 +0.00(+6.01%)
Jul 22, 2020 0.0688 0.0688 0.0620 0.0649 6,741 +0.00(+1.41%)
Jul 21, 2020 0.0550 0.0660 0.0550 0.0640 14,475 +0.00(+0.00%)
Jul 20, 2020 0.0622 0.0660 0.0620 0.0640 98,376 +0.00(+0.00%)
Jul 17, 2020 0.0585 0.0660 0.0585 0.0640 73,400 +0.00(+2.40%)
Jul 16, 2020 0.0625 0.0625 0.0625 0.0625 7,606 -0.00(-2.80%)
Jul 15, 2020 0.0653 0.0670 0.0620 0.0643 234,958 -0.00(-6.40%)
Jul 14, 2020 0.0650 0.0687 0.0600 0.0687 36,992 +0.01(+14.50%)
Jul 13, 2020 0.0600 0.0700 0.0550 0.0600 200,623 +0.00(+0.00%)
Jul 10, 2020 0.0688 0.0688 0.0550 0.0600 72,500 +0.01(+20.00%)
Jul 09, 2020 0.0590 0.0639 0.0500 0.0500 73,702 -0.01(-21.75%)
Jul 08, 2020 0.0610 0.0644 0.0600 0.0639 123,475 +0.00(+7.39%)
Jul 07, 2020 0.0575 0.0600 0.0575 0.0595 21,198 -0.00(-0.83%)
Jul 06, 2020 0.0500 0.0615 0.0500 0.0600 70,179 +0.00(+0.00%)
Jul 02, 2020 0.0623 0.0623 0.0600 0.0600 52,400 -0.00(-4.76%)
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.