Skip to main content

Cls Holdings USA Inc (OP: CLSH )

0.0497 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.1701 0.2100 0.1701 0.1834 114,206 +0.00(+0.88%)
Mar 30, 2021 0.1751 0.2000 0.1600 0.1818 96,285 +0.00(+1.00%)
Mar 29, 2021 0.1800 0.2000 0.1725 0.1800 74,049 +0.01(+2.86%)
Mar 26, 2021 0.1900 0.1900 0.1700 0.1750 164,200 -0.01(-7.16%)
Mar 25, 2021 0.2000 0.2034 0.1850 0.1885 78,954 -0.01(-6.31%)
Mar 24, 2021 0.2175 0.2175 0.2000 0.2012 50,883 +0.00(+0.60%)
Mar 23, 2021 0.2092 0.2153 0.2000 0.2000 45,137 -0.01(-6.24%)
Mar 22, 2021 0.2093 0.2133 0.2006 0.2133 48,322 -0.00(-1.61%)
Mar 19, 2021 0.2100 0.2196 0.2000 0.2168 203,100 -0.00(-0.46%)
Mar 18, 2021 0.2305 0.2388 0.2045 0.2178 80,478 -0.01(-5.02%)
Mar 17, 2021 0.2500 0.2500 0.2000 0.2293 147,580 -0.01(-4.85%)
Mar 16, 2021 0.2350 0.2500 0.2300 0.2410 39,875 +0.01(+2.25%)
Mar 15, 2021 0.2500 0.2500 0.2250 0.2357 47,873 -0.00(-0.34%)
Mar 12, 2021 0.2265 0.2500 0.2001 0.2365 21,200 -0.01(-3.27%)
Mar 11, 2021 0.2500 0.2589 0.2250 0.2445 56,001 -0.01(-2.16%)
Mar 10, 2021 0.2700 0.2721 0.2100 0.2499 148,694 -0.02(-7.44%)
Mar 09, 2021 0.2015 0.2739 0.1750 0.2700 357,496 +0.07(+34.00%)
Mar 08, 2021 0.2172 0.2211 0.1825 0.2015 298,570 +0.00(+0.75%)
Mar 05, 2021 0.2135 0.2502 0.1800 0.2000 322,500 -0.05(-20.00%)
Mar 04, 2021 0.2502 0.2750 0.2147 0.2500 219,367 +0.01(+3.31%)
Mar 03, 2021 0.2500 0.2800 0.2380 0.2420 122,467 -0.03(-10.37%)
Mar 02, 2021 0.2300 0.2700 0.2170 0.2700 131,426 +0.03(+13.49%)
Mar 01, 2021 0.2160 0.2440 0.2120 0.2379 70,243 +0.02(+8.09%)
Feb 26, 2021 0.2300 0.2675 0.2000 0.2201 226,800 -0.00(-2.18%)
Feb 25, 2021 0.2150 0.2750 0.2100 0.2250 48,385 -0.01(-3.23%)
Feb 24, 2021 0.1973 0.2380 0.1973 0.2325 90,293 +0.00(+1.53%)
Feb 23, 2021 0.2540 0.2780 0.1987 0.2290 377,632 -0.03(-11.92%)
Feb 22, 2021 0.2800 0.2890 0.2500 0.2600 145,348 -0.02(-7.14%)
Feb 19, 2021 0.2835 0.2850 0.2500 0.2800 177,600 +0.00(+0.00%)
Feb 18, 2021 0.3000 0.3200 0.2600 0.2800 309,944 -0.02(-6.67%)
Feb 17, 2021 0.3250 0.3300 0.2735 0.3000 404,361 -0.02(-6.54%)
Feb 16, 2021 0.3100 0.3250 0.2700 0.3210 446,303 +0.05(+18.89%)
Feb 12, 2021 0.2620 0.3300 0.2510 0.2700 333,000 -0.01(-3.54%)
Feb 11, 2021 0.3700 0.3896 0.2200 0.2799 1,172,562 -0.07(-20.05%)
Feb 10, 2021 0.3700 0.3881 0.3088 0.3501 834,298 +0.01(+2.97%)
Feb 09, 2021 0.2900 0.3700 0.2800 0.3400 1,029,780 +0.06(+21.43%)
Feb 08, 2021 0.2311 0.2900 0.2311 0.2800 467,208 +0.05(+21.74%)
Feb 05, 2021 0.2500 0.2800 0.2300 0.2300 729,700 -0.00(-1.25%)
Feb 04, 2021 0.2000 0.2594 0.1900 0.2329 585,314 +0.04(+20.99%)
Feb 03, 2021 0.1650 0.1950 0.1390 0.1925 622,766 +0.03(+20.31%)
Feb 02, 2021 0.1599 0.1630 0.1460 0.1600 401,425 +0.02(+12.83%)
Feb 01, 2021 0.1403 0.1600 0.1403 0.1418 71,810 -0.02(-11.32%)
Jan 29, 2021 0.1503 0.1599 0.1368 0.1599 100,900 +0.02(+12.76%)
Jan 28, 2021 0.1401 0.1587 0.1303 0.1418 151,966 +0.00(+1.29%)
Jan 27, 2021 0.1500 0.1579 0.1210 0.1400 181,808 -0.01(-3.51%)
Jan 26, 2021 0.1625 0.1625 0.1450 0.1451 207,656 -0.01(-3.91%)
Jan 25, 2021 0.1478 0.1510 0.1455 0.1510 89,980 +0.00(+0.00%)
Jan 22, 2021 0.1589 0.1595 0.1500 0.1510 186,800 -0.01(-5.39%)
Jan 21, 2021 0.1510 0.1649 0.1510 0.1596 90,284 +0.01(+4.31%)
Jan 20, 2021 0.1586 0.1650 0.1510 0.1530 141,402 -0.01(-3.16%)
Jan 19, 2021 0.1590 0.1650 0.1510 0.1580 127,239 -0.01(-4.24%)
Jan 15, 2021 0.1555 0.1667 0.1510 0.1650 52,800 +0.01(+3.13%)
Jan 14, 2021 0.1700 0.1964 0.1283 0.1600 460,630 -0.01(-6.43%)
Jan 13, 2021 0.2030 0.2030 0.1600 0.1710 263,526 +0.00(+2.76%)
Jan 12, 2021 0.1500 0.1819 0.1385 0.1664 530,623 +0.02(+10.93%)
Jan 11, 2021 0.1550 0.1600 0.1379 0.1500 95,240 +0.00(+0.00%)
Jan 08, 2021 0.1396 0.1540 0.1322 0.1500 92,000 +0.01(+7.45%)
Jan 07, 2021 0.1319 0.1500 0.1319 0.1396 127,504 -0.01(-5.36%)
Jan 06, 2021 0.1450 0.1500 0.1260 0.1475 33,793 +0.01(+9.26%)
Jan 05, 2021 0.1300 0.1400 0.1270 0.1350 171,665 +0.01(+3.85%)
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.