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: 11:15 AM EDT, Apr 18, 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 (%)
Mar 29, 2019 0.3999 0.3999 0.3528 0.3602 148,400 -0.02(-5.83%)
Mar 28, 2019 0.4000 0.4000 0.3553 0.3825 154,486 -0.01(-1.92%)
Mar 27, 2019 0.3820 0.3900 0.3500 0.3900 151,320 +0.02(+5.41%)
Mar 26, 2019 0.3950 0.4000 0.3600 0.3700 312,213 -0.03(-7.50%)
Mar 25, 2019 0.3800 0.4000 0.3700 0.4000 200,700 +0.03(+8.11%)
Mar 22, 2019 0.3800 0.4000 0.3700 0.3700 148,700 -0.02(-3.90%)
Mar 21, 2019 0.3700 0.3995 0.3500 0.3850 179,779 +0.02(+4.05%)
Mar 20, 2019 0.3828 0.4250 0.3650 0.3700 375,712 -0.01(-2.63%)
Mar 19, 2019 0.3900 0.4000 0.3600 0.3800 166,269 +0.01(+2.70%)
Mar 18, 2019 0.3800 0.3999 0.3500 0.3700 150,769 -0.01(-2.63%)
Mar 15, 2019 0.3795 0.3950 0.3600 0.3800 203,700 +0.00(+0.03%)
Mar 14, 2019 0.3798 0.4000 0.3610 0.3799 169,114 -0.01(-2.59%)
Mar 13, 2019 0.3800 0.3900 0.3680 0.3900 94,826 +0.01(+2.23%)
Mar 12, 2019 0.4050 0.4100 0.3600 0.3815 330,067 -0.03(-6.91%)
Mar 11, 2019 0.3825 0.4300 0.3700 0.4098 213,726 +0.03(+7.84%)
Mar 08, 2019 0.4000 0.4300 0.3660 0.3800 317,600 -0.02(-5.00%)
Mar 07, 2019 0.4312 0.4500 0.3900 0.4000 488,849 -0.03(-8.05%)
Mar 06, 2019 0.4400 0.4650 0.4005 0.4350 391,868 -0.01(-1.14%)
Mar 05, 2019 0.4467 0.4650 0.4300 0.4400 244,104 +0.01(+1.15%)
Mar 04, 2019 0.4345 0.4737 0.4150 0.4350 269,343 +0.00(+0.93%)
Mar 01, 2019 0.4300 0.4400 0.4250 0.4310 174,300 +0.01(+1.41%)
Feb 28, 2019 0.4500 0.4500 0.4100 0.4250 261,641 +0.02(+4.17%)
Feb 27, 2019 0.4685 0.4685 0.4000 0.4080 223,874 -0.03(-7.04%)
Feb 26, 2019 0.4350 0.4900 0.4050 0.4389 561,893 +0.00(+0.90%)
Feb 25, 2019 0.4050 0.5740 0.3998 0.4350 1,738,146 +0.04(+8.80%)
Feb 22, 2019 0.2850 0.3998 0.2850 0.3998 1,040,200 +0.11(+39.30%)
Feb 21, 2019 0.2895 0.3000 0.2800 0.2870 189,941 +0.01(+2.50%)
Feb 20, 2019 0.2850 0.3000 0.2800 0.2800 172,174 -0.00(-1.75%)
Feb 19, 2019 0.3001 0.3001 0.2800 0.2850 448,306 +0.00(+0.00%)
Feb 15, 2019 0.2838 0.2950 0.2800 0.2850 187,100 +0.00(+0.88%)
Feb 14, 2019 0.2875 0.2980 0.2800 0.2825 220,529 -0.01(-1.81%)
Feb 13, 2019 0.3090 0.3090 0.2810 0.2877 171,368 -0.01(-3.65%)
Feb 12, 2019 0.3150 0.3300 0.2830 0.2986 391,933 -0.01(-2.10%)
Feb 11, 2019 0.2920 0.3290 0.2920 0.3050 122,832 +0.01(+1.94%)
Feb 08, 2019 0.3018 0.3300 0.2830 0.2992 423,800 -0.00(-0.30%)
Feb 07, 2019 0.3050 0.3550 0.2810 0.3001 282,443 +0.00(+0.03%)
Feb 06, 2019 0.3000 0.3100 0.2811 0.3000 486,306 +0.00(+0.00%)
Feb 05, 2019 0.3003 0.3699 0.2900 0.3000 648,818 -0.00(-0.66%)
Feb 04, 2019 0.3576 0.3750 0.3001 0.3020 522,126 -0.06(-15.88%)
Feb 01, 2019 0.3750 0.3825 0.3401 0.3590 435,300 -0.00(-0.28%)
Jan 31, 2019 0.4000 0.4000 0.2600 0.3600 1,108,122 -0.02(-5.24%)
Jan 30, 2019 0.4550 0.4958 0.3475 0.3799 1,239,403 -0.10(-20.85%)
Jan 29, 2019 0.4850 0.5000 0.4400 0.4800 175,689 +0.00(+0.00%)
Jan 28, 2019 0.4600 0.5000 0.4300 0.4800 97,606 +0.03(+6.67%)
Jan 25, 2019 0.5050 0.5300 0.4450 0.4500 192,800 -0.04(-7.69%)
Jan 24, 2019 0.5100 0.5300 0.4600 0.4875 136,347 -0.01(-2.30%)
Jan 23, 2019 0.5400 0.5700 0.4800 0.4990 113,578 -0.03(-4.95%)
Jan 22, 2019 0.5500 0.5700 0.5200 0.5250 122,927 +0.01(+0.96%)
Jan 18, 2019 0.4500 0.5525 0.4500 0.5200 281,500 +0.06(+13.04%)
Jan 17, 2019 0.5400 0.5400 0.4400 0.4600 217,604 -0.01(-2.11%)
Jan 16, 2019 0.4500 0.4950 0.4300 0.4699 267,486 +0.04(+10.56%)
Jan 15, 2019 0.3850 0.5200 0.3850 0.4250 426,494 -0.08(-15.00%)
Jan 14, 2019 0.4960 0.5200 0.4730 0.5000 136,602 +0.01(+1.65%)
Jan 11, 2019 0.5000 0.5600 0.4600 0.4919 195,500 -0.03(-5.40%)
Jan 10, 2019 0.5700 0.5700 0.5200 0.5200 268,650 -0.01(-1.89%)
Jan 09, 2019 0.5500 0.5800 0.5300 0.5300 127,622 -0.01(-1.82%)
Jan 08, 2019 0.5350 0.5950 0.4950 0.5398 595,190 -0.01(-1.50%)
Jan 07, 2019 0.5700 0.5999 0.4880 0.5480 326,330 -0.01(-1.26%)
Jan 04, 2019 0.5600 0.5900 0.4800 0.5550 394,500 +0.02(+4.42%)
Jan 03, 2019 0.5900 0.6000 0.4800 0.5315 470,832 -0.07(-11.42%)
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.